Get the Stockscreener App
72.73
7.70%
5.20
After Hours:
72.45
-0.28
-0.38%
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 August 22, 2025, is $72.73.
- 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 2,065% to $72.73 now.
- The 52-week high stock price for TBBK is $70.32, representing a -3.31% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for TBBK is $40.51, indicating a -44.30% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $72.87 | $67.58 | $5.29 | 1,281,722.0 | +7.70% |
| Aug 21, 2025 | $67.59 | $66.00 | $1.59 | 581,531.0 | +1.59% |
| Aug 20, 2025 | $67.11 | $65.05 | $2.06 | 590,893.0 | +0.97% |
| Aug 19, 2025 | $66.71 | $65.25 | $1.46 | 546,194.0 | +0.58% |
| Aug 18, 2025 | $66.62 | $64.77 | $1.86 | 479,568.0 | -1.00% |
| Aug 15, 2025 | $68.48 | $66.06 | $2.42 | 704,756.0 | -2.51% |
| Aug 14, 2025 | $67.94 | $66.90 | $1.04 | 269,767.0 | -0.35% |
| Aug 13, 2025 | $68.24 | $66.99 | $1.25 | 436,282.0 | +1.31% |
| Aug 12, 2025 | $67.42 | $64.79 | $2.62 | 568,000.0 | +4.69% |
| Aug 11, 2025 | $65.96 | $63.81 | $2.15 | 854,692.0 | +2.20% |
| Aug 08, 2025 | $63.20 | $61.83 | $1.37 | 448,073.0 | +0.37% |
| Aug 07, 2025 | $63.82 | $61.83 | $2.00 | 564,141.0 | -0.33% |
| Aug 06, 2025 | $65.08 | $62.46 | $2.62 | 580,031.0 | -3.22% |
| Aug 05, 2025 | $65.02 | $63.51 | $1.51 | 534,616.0 | +0.57% |
| Aug 04, 2025 | $64.72 | $62.59 | $2.13 | 565,894.0 | +3.18% |
| Aug 01, 2025 | $63.10 | $59.53 | $3.57 | 1,104,405.0 | -1.06% |
| Jul 31, 2025 | $63.60 | $62.13 | $1.47 | 777,103.0 | +0.27% |
| Jul 30, 2025 | $65.55 | $62.65 | $2.90 | 740,147.0 | -2.97% |
| Jul 29, 2025 | $65.59 | $64.39 | $1.20 | 834,969.0 | +1.31% |
| Jul 28, 2025 | $64.17 | $61.45 | $2.72 | 959,917.0 | +0.65% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $72.87 | $59.53 | $13.34 | 11,392,287.0 | +15.15% |
| Jul, 2025 | $70.32 | $55.58 | $14.74 | 19,360,773.0 | +10.87% |
| 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% |
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):