Get the Stockscreener App
45.60
0.09%
-0.04
After Hours:
45.60
Bancorp Inc Stock (TBBK) Price History
The historical daily chart and data for Bancorp Inc stock (TBBK), show that the latest closing stock price as of April 17, 2025, is $45.60.
- Bancorp Inc all-time high stock price is $65.84, occurred on February 10, 2025.
- The lowest Bancorp Inc stock price recorded was $3.36 on March 19, 2020. Since then, Bancorp Inc's stock price has risen over 1,257% to $45.60 now.
- The 52-week high stock price for TBBK is $65.84, representing a 44.39% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for TBBK is $29.92, indicating a -34.39% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Bancorp Inc (TBBK) stock in the beginning of 2024 was $25.66. The stock closed the year at $28.38, a gain of over 10.58% for the year.
The table below shows more information about TBBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 17, 2025 | $46.36 | $44.96 | $1.40 | 775,782.0 | -0.09% |
| Apr 16, 2025 | $46.33 | $44.89 | $1.44 | 632,104.0 | -0.91% |
| Apr 15, 2025 | $47.07 | $45.09 | $1.98 | 390,795.0 | +1.81% |
| Apr 14, 2025 | $45.38 | $43.55 | $1.83 | 559,128.0 | +3.69% |
| Apr 11, 2025 | $44.03 | $41.46 | $2.57 | 662,815.0 | +1.56% |
| Apr 10, 2025 | $45.56 | $41.92 | $3.64 | 787,366.0 | -8.58% |
| Apr 09, 2025 | $48.19 | $40.68 | $7.51 | 1,232,615.0 | +11.80% |
| Apr 08, 2025 | $45.58 | $41.06 | $4.52 | 974,991.0 | +2.69% |
| Apr 07, 2025 | $44.77 | $40.51 | $4.27 | 2,333,624.0 | -6.81% |
| Apr 04, 2025 | $46.47 | $41.62 | $4.85 | 2,521,438.0 | -10.29% |
| Apr 03, 2025 | $51.65 | $48.91 | $2.74 | 751,685.0 | -10.59% |
| Apr 02, 2025 | $54.84 | $52.51 | $2.33 | 425,540.0 | +2.28% |
| Apr 01, 2025 | $53.65 | $51.55 | $2.09 | 364,647.0 | +1.32% |
| Mar 31, 2025 | $53.30 | $51.05 | $2.25 | 430,001.0 | +0.48% |
| Mar 28, 2025 | $53.76 | $52.11 | $1.65 | 370,135.0 | -1.87% |
| Mar 27, 2025 | $54.19 | $52.50 | $1.69 | 384,366.0 | +0.06% |
| Mar 26, 2025 | $56.62 | $52.56 | $4.06 | 1,096,554.0 | -4.92% |
| Mar 25, 2025 | $57.54 | $56.31 | $1.23 | 368,307.0 | -1.30% |
| Mar 24, 2025 | $57.31 | $55.12 | $2.19 | 460,436.0 | +3.90% |
| Mar 21, 2025 | $55.12 | $53.66 | $1.46 | 1,318,678.0 | +0.94% |
| Mar 20, 2025 | $55.63 | $54.19 | $1.45 | 418,002.0 | -0.98% |
| Mar 19, 2025 | $56.03 | $52.46 | $3.57 | 737,615.0 | +4.53% |
| Mar 18, 2025 | $53.10 | $51.71 | $1.39 | 348,132.0 | -0.25% |
Bancorp Inc Stock (TBBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bancorp Inc Stock (TBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $54.84 | $40.51 | $14.33 | 13,188,312.0 | -13.70% |
| Mar, 2025 | $57.54 | $49.15 | $8.39 | 12,067,568.0 | -5.34% |
| Feb, 2025 | $65.84 | $54.51 | $11.33 | 8,658,502.0 | -8.58% |
| Jan, 2025 | $64.53 | $49.13 | $15.40 | 8,610,982.0 | +16.02% |
Bancorp Inc Stock (TBBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.12 | $51.40 | $7.72 | 7,901,165.0 | -8.85% |
| Nov, 2024 | $61.17 | $47.95 | $13.22 | 11,829,295.0 | +16.26% |
| Oct, 2024 | $59.26 | $45.82 | $13.44 | 13,080,540.0 | -6.06% |
| Sep, 2024 | $54.97 | $45.75 | $9.22 | 13,049,131.0 | +2.10% |
| Aug, 2024 | $52.94 | $44.90 | $8.04 | 12,355,853.0 | +1.08% |
| Jul, 2024 | $53.48 | $37.49 | $15.99 | 16,067,807.0 | +37.29% |
| Jun, 2024 | $37.97 | $31.51 | $6.46 | 10,121,538.0 | +12.41% |
| May, 2024 | $35.21 | $30.04 | $5.17 | 11,275,691.0 | +12.19% |
| Apr, 2024 | $35.57 | $29.92 | $5.65 | 14,317,481.0 | -10.52% |
| Mar, 2024 | $45.00 | $30.57 | $14.43 | 22,350,940.0 | -25.04% |
| Feb, 2024 | $46.23 | $41.14 | $5.09 | 8,185,127.0 | +2.29% |
| Jan, 2024 | $47.11 | $37.02 | $10.09 | 9,444,539.0 | +13.17% |
Bancorp Inc Stock (TBBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.46 | $37.80 | $4.66 | 10,419,846.0 | -1.15% |
| Nov, 2023 | $40.46 | $35.51 | $4.95 | 5,991,997.0 | +9.42% |
| Oct, 2023 | $36.61 | $30.74 | $5.87 | 9,028,583.0 | +3.33% |
| Sep, 2023 | $37.67 | $33.76 | $3.91 | 5,246,078.0 | -6.02% |
| Aug, 2023 | $40.89 | $34.35 | $6.54 | 5,710,484.0 | -3.14% |
| Jul, 2023 | $41.52 | $31.55 | $9.97 | 7,512,952.0 | +16.08% |
| Jun, 2023 | $36.78 | $30.91 | $5.87 | 8,271,301.0 | +5.80% |
| May, 2023 | $33.56 | $28.04 | $5.52 | 8,270,905.0 | -3.29% |
| Apr, 2023 | $32.82 | $25.96 | $6.86 | 6,205,140.0 | +14.58% |
| Mar, 2023 | $35.41 | $25.13 | $10.28 | 12,682,619.0 | -19.49% |
| Feb, 2023 | $37.58 | $33.43 | $4.15 | 5,930,609.0 | +1.95% |
| Jan, 2023 | $34.80 | $27.96 | $6.84 | 6,949,241.0 | +19.56% |
0.28%
0.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):