Get the Stockscreener App
63.66
8.55%
-5.955
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 July 25, 2025, is $63.66.
- Bancorp Inc all-time high stock price is $70.32, occurred on July 24, 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 1,795% to $63.66 now.
- The 52-week high stock price for TBBK is $70.32, representing a 10.45% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for TBBK is $40.51, indicating a -36.37% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 25, 2025 | $67.82 | $60.26 | $7.56 | 2,487,526.0 | -8.55% |
| Jul 24, 2025 | $70.32 | $69.03 | $1.29 | 1,379,023.0 | +0.17% |
| Jul 23, 2025 | $69.83 | $69.39 | $0.44 | 529,363.0 | -0.01% |
| Jul 22, 2025 | $69.78 | $68.44 | $1.34 | 709,848.0 | +0.40% |
| Jul 21, 2025 | $69.89 | $67.83 | $2.06 | 1,186,703.0 | +2.38% |
| Jul 18, 2025 | $69.63 | $67.07 | $2.56 | 740,470.0 | -1.93% |
| Jul 17, 2025 | $69.88 | $68.04 | $1.83 | 790,136.0 | +1.68% |
| Jul 16, 2025 | $68.03 | $64.55 | $3.48 | 921,186.0 | +1.06% |
| Jul 15, 2025 | $68.95 | $65.33 | $3.62 | 1,747,781.0 | +3.01% |
| Jul 14, 2025 | $65.38 | $63.35 | $2.02 | 529,879.0 | +3.27% |
| Jul 11, 2025 | $63.63 | $62.35 | $1.28 | 397,628.0 | +0.78% |
| Jul 10, 2025 | $63.59 | $61.21 | $2.38 | 457,802.0 | +1.66% |
| Jul 09, 2025 | $62.80 | $61.05 | $1.75 | 399,629.0 | -1.41% |
| Jul 08, 2025 | $63.70 | $60.35 | $3.35 | 985,597.0 | +4.92% |
| Jul 07, 2025 | $60.20 | $58.43 | $1.77 | 810,506.0 | +1.05% |
| Jul 03, 2025 | $59.78 | $58.27 | $1.51 | 421,899.0 | +1.19% |
| Jul 02, 2025 | $58.99 | $57.02 | $1.97 | 575,244.0 | +0.09% |
| Jul 01, 2025 | $58.49 | $55.58 | $2.91 | 978,417.0 | +2.09% |
| Jun 30, 2025 | $58.39 | $56.26 | $2.13 | 1,096,879.0 | -0.25% |
| Jun 27, 2025 | $58.14 | $56.90 | $1.24 | 535,014.0 | -0.83% |
| Jun 26, 2025 | $57.66 | $55.16 | $2.50 | 423,182.0 | +4.08% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $70.32 | $55.58 | $14.74 | 18,536,163.0 | +11.75% |
| Jun, 2025 | $58.39 | $48.86 | $9.53 | 10,403,945.0 | +11.49% |
| May, 2025 | $55.33 | $48.28 | $7.05 | 7,174,774.0 | +5.78% |
| Apr, 2025 | $54.84 | $40.51 | $14.33 | 15,805,398.0 | -8.57% |
| 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% |
0.16%
4.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):