Get the Stockscreener App
54.57
1.36%
-0.73
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 March 05, 2026, is $54.57.
- Bancorp Inc all-time high stock price is $81.65, occurred on October 15, 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 1,524% to $54.57 now.
- The 52-week high stock price for TBBK is $81.65, representing a 49.63% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for TBBK is $40.51, indicating a -25.77% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Bancorp Inc (TBBK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $56.02 | $53.90 | $2.12 | 299,640.0 | -1.23% |
| Mar 04, 2026 | $56.06 | $54.44 | $1.62 | 592,806.0 | +1.21% |
| Mar 03, 2026 | $55.35 | $51.77 | $3.58 | 657,162.0 | +0.94% |
| Mar 02, 2026 | $54.47 | $51.49 | $2.98 | 652,199.0 | +3.12% |
| Feb 27, 2026 | $56.28 | $52.28 | $4.00 | 1,085,630.0 | -8.20% |
| Feb 26, 2026 | $58.49 | $56.30 | $2.19 | 554,875.0 | -0.94% |
| Feb 25, 2026 | $58.09 | $56.50 | $1.59 | 453,486.0 | +2.57% |
| Feb 24, 2026 | $56.58 | $54.79 | $1.79 | 602,933.0 | +2.26% |
| Feb 23, 2026 | $58.20 | $54.57 | $3.63 | 663,782.0 | -5.50% |
| Feb 20, 2026 | $58.78 | $56.55 | $2.23 | 483,247.0 | +0.64% |
| Feb 19, 2026 | $57.90 | $56.49 | $1.41 | 312,412.0 | +0.38% |
| Feb 18, 2026 | $60.83 | $57.43 | $3.40 | 488,662.0 | -3.24% |
| Feb 17, 2026 | $59.96 | $57.90 | $2.06 | 446,599.0 | +1.71% |
| Feb 13, 2026 | $58.71 | $56.01 | $2.70 | 542,926.0 | +4.87% |
| Feb 12, 2026 | $58.84 | $55.14 | $3.70 | 649,955.0 | -2.09% |
| Feb 11, 2026 | $61.55 | $55.91 | $5.65 | 1,227,293.0 | -3.94% |
| Feb 10, 2026 | $62.91 | $59.17 | $3.74 | 498,984.0 | -4.30% |
| Feb 09, 2026 | $62.79 | $61.28 | $1.51 | 580,096.0 | +0.05% |
| Feb 06, 2026 | $62.27 | $59.69 | $2.58 | 596,176.0 | +5.94% |
| Feb 05, 2026 | $61.28 | $57.76 | $3.52 | 674,716.0 | -2.82% |
| Feb 04, 2026 | $61.45 | $59.60 | $1.85 | 796,037.0 | -0.64% |
| Feb 03, 2026 | $63.88 | $59.31 | $4.57 | 996,880.0 | -3.40% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $56.06 | $51.49 | $4.57 | 2,201,807.0 | +4.06% |
| Feb, 2026 | $63.88 | $52.28 | $11.60 | 12,983,934.0 | -11.69% |
| Jan, 2026 | $72.89 | $58.83 | $14.06 | 13,876,343.0 | -11.97% |
Bancorp Inc Stock (TBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.00 | $63.00 | $9.00 | 11,130,321.0 | +6.52% |
| Nov, 2025 | $65.87 | $58.48 | $7.39 | 11,238,635.0 | -1.99% |
| Oct, 2025 | $81.65 | $64.52 | $17.13 | 13,442,416.0 | -12.71% |
| Sep, 2025 | $80.76 | $71.31 | $9.45 | 12,897,367.0 | -1.77% |
| Aug, 2025 | $78.50 | $59.53 | $18.97 | 13,966,390.0 | +20.71% |
| 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% |
3.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):