51.27
price down icon0.79%   -0.41
after-market After Hours: 51.27
loading

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 May 07, 2025, is $51.27.
  • 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 1,426% to $51.27 now.
  • The 52-week high stock price for TBBK is $65.84, representing a 28.42% increase from the current share price, occurred on February 10, 2025.
  • The 52-week low stock price for TBBK is $31.34, indicating a -38.87% decrease from the current share price, occurred on May 29, 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:
Date High Low High - Low Volume % Change
May 07, 2025 $52.28 $50.97 $1.31 295,623.0 -0.79%
May 06, 2025 $52.20 $50.87 $1.33 302,805.0 -0.60%
May 05, 2025 $52.47 $51.40 $1.07 295,732.0 +0.17%
May 02, 2025 $52.01 $50.39 $1.62 400,160.0 +4.91%
May 01, 2025 $50.16 $48.28 $1.88 383,435.0 +2.40%
Apr 30, 2025 $48.61 $46.51 $2.10 389,008.0 -0.90%
Apr 29, 2025 $48.80 $46.95 $1.85 290,643.0 +2.18%
Apr 28, 2025 $48.33 $47.09 $1.24 476,616.0 -0.58%
Apr 25, 2025 $49.02 $47.78 $1.24 498,519.0 -3.42%
Apr 24, 2025 $49.84 $47.91 $1.93 429,141.0 +2.71%
Apr 23, 2025 $48.95 $45.71 $3.24 537,483.0 +5.59%
Apr 22, 2025 $45.99 $43.71 $2.28 326,112.0 +5.31%
Apr 21, 2025 $45.35 $42.86 $2.49 445,346.0 -4.58%
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%

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
May, 2025 $52.47 $48.28 $4.19 1,973,378.0 +6.13%
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%
banks_regional DB
$26.67
price down icon 0.26%
banks_regional NWG
$12.79
price down icon 0.54%
banks_regional LYG
$3.88
price up icon 1.04%
banks_regional NU
$12.37
price down icon 0.56%
banks_regional USB
$41.30
price up icon 0.78%
banks_regional MFG
$4.91
price up icon 0.00%
Cap:     |  Volume (24h):