Get the Stockscreener App
52.01
0.42%
0.22
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 29, 2025, is $52.01.
- 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 1,448% to $52.01 now.
- The 52-week high stock price for TBBK is $65.84, representing a 26.59% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for TBBK is $31.51, indicating a -39.42% decrease from the current share price, occurred on June 10, 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $52.15 | $51.34 | $0.806 | 210,059.0 | +0.42% |
| May 28, 2025 | $52.64 | $51.53 | $1.11 | 311,791.0 | -0.99% |
| May 27, 2025 | $52.84 | $51.54 | $1.30 | 319,203.0 | +2.37% |
| May 23, 2025 | $51.78 | $50.00 | $1.78 | 358,650.0 | -1.31% |
| May 22, 2025 | $52.73 | $50.08 | $2.65 | 429,924.0 | -0.61% |
| May 21, 2025 | $53.81 | $51.92 | $1.89 | 425,532.0 | -4.14% |
| May 20, 2025 | $54.51 | $53.39 | $1.12 | 326,006.0 | +1.06% |
| May 19, 2025 | $53.91 | $52.57 | $1.34 | 325,972.0 | -0.28% |
| May 16, 2025 | $54.38 | $53.71 | $0.67 | 395,375.0 | -0.75% |
| May 15, 2025 | $55.01 | $53.80 | $1.21 | 295,610.0 | -0.51% |
| May 14, 2025 | $54.82 | $53.86 | $0.96 | 419,773.0 | -0.07% |
| May 13, 2025 | $55.20 | $54.20 | $1.00 | 299,458.0 | +1.05% |
| May 12, 2025 | $55.33 | $53.52 | $1.81 | 416,731.0 | +5.15% |
| May 09, 2025 | $52.80 | $51.43 | $1.37 | 248,245.0 | -1.40% |
| May 08, 2025 | $52.67 | $51.42 | $1.25 | 328,584.0 | +1.76% |
| 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% |
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 | $55.33 | $48.28 | $7.05 | 6,998,727.0 | +7.66% |
| 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% |
0.95%
3.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):