Free Trial

Bancorp (TBBK) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free TBBK Stock Alerts
$30.80
-2.61 (-7.81%)
(As of 04/26/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bancorp Stock Price Performance

5 Day
Performance
-8.33%
1 Month
Performance
-7.95%
3 Month
Performance
-31.90%
6 Month
Performance
-11.44%
Year-To-Date
Performance
-20.12%
1 Year
Performance
-3.48%
Receive TBBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bancorp and its competitors with MarketBeat's FREE daily newsletter

Ad Priority Gold
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

TBBK Stock Chart for Monday, April, 29, 2024

TBBK Chart by TradingView

Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$33.41$30.80
-7.81%		$34.42$30.641.60 million shs$1.61 billion
04/25/2024$33.60$33.41
-0.57%		$34.02$33.12789,536 shs$1.75 billion
04/24/2024$34.90$33.60
-3.72%		$34.96$33.54700,068 shs$1.76 billion
04/23/2024$34.50$34.90
+1.16%		$35.57$34.53661,211 shs$1.82 billion
04/22/2024$33.94$34.50
+1.65%		$34.62$33.90452,053 shs$1.80 billion
04/19/2024$33.19$33.94
+2.26%		$33.98$33.04559,966 shs$1.77 billion
04/18/2024$32.84$33.19
+1.07%		$33.58$32.77640,624 shs$1.73 billion
04/17/2024$32.28$32.84
+1.73%		$33.06$32.23636,071 shs$1.72 billion
04/16/2024$31.91$32.28
+1.16%		$32.80$31.47590,138 shs$1.69 billion
04/15/2024$31.48$31.91
+1.37%		$32.07$31.38664,902 shs$1.67 billion
04/12/2024$31.40$31.48
+0.25%		$31.67$30.99665,878 shs$1.64 billion
04/11/2024$31.52$31.40
-0.38%		$31.67$31.07487,884 shs$1.66 billion
04/10/2024$32.68$31.52
-3.55%		$31.95$31.09618,826 shs$1.66 billion
04/09/2024$32.28$32.68
+1.24%		$32.73$32.06309,442 shs$1.72 billion
04/08/2024$31.97$32.28
+0.97%		$32.71$32.13250,687 shs$1.70 billion
04/05/2024$32.03$31.97
-0.19%		$32.30$31.54623,208 shs$1.69 billion
04/04/2024$31.75$32.03
+0.88%		$32.80$31.86451,847 shs$1.69 billion
04/03/2024$32.43$31.75
-2.10%		$32.57$31.74427,383 shs$1.67 billion
04/02/2024$32.94$32.43
-1.55%		$32.66$31.84634,159 shs$1.71 billion
04/01/2024$33.46$32.94
-1.55%		$33.61$32.47456,281 shs$1.74 billion
03/29/2024$33.46$33.46$34.24$33.321.01 million shs$1.76 billion
03/28/2024$33.78$33.46
-0.95%		$34.24$33.321.01 million shs$1.77 billion
03/27/2024$31.85$33.78
+6.06%		$33.86$31.661.00 million shs$1.78 billion
03/26/2024$31.85$31.85$32.21$31.50740,126 shs$1.68 billion
03/25/2024$31.30$31.85
+1.76%		$32.43$31.171.01 million shs$1.68 billion
03/22/2024$32.12$31.30
-2.55%		$31.97$30.581.67 million shs$1.65 billion
03/21/2024$35.75$32.12
-10.15%		$36.33$31.933.68 million shs$1.69 billion
03/20/2024$35.04$35.75
+2.03%		$36.26$34.71622,418 shs$1.89 billion
03/19/2024$34.87$35.04
+0.49%		$36.09$34.98531,452 shs$1.85 billion
03/18/2024$34.36$34.87
+1.48%		$35.01$33.98585,367 shs$1.84 billion
03/15/2024$34.33$34.36
+0.09%		$35.10$33.852.46 million shs$1.81 billion
03/14/2024$35.55$34.33
-3.43%		$36.15$33.97732,836 shs$1.81 billion
03/13/2024$36.35$35.55
-2.20%		$37.22$35.111.30 million shs$1.88 billion
03/12/2024$36.87$36.35
-1.41%		$37.11$36.19839,929 shs$1.92 billion
03/11/2024$36.49$36.87
+1.04%		$37.31$36.58722,405 shs$1.94 billion
03/08/2024$37.84$36.49
-3.57%		$38.36$36.251.36 million shs$1.92 billion
03/07/2024$40.08$37.84
-5.59%		$40.79$37.311.03 million shs$2.00 billion
03/06/2024$40.43$40.08
-0.87%		$40.80$39.56690,325 shs$2.11 billion
03/05/2024$42.09$40.43
-3.94%		$42.88$40.011.44 million shs$2.13 billion
03/04/2024$44.11$42.09
-4.58%		$45.00$41.66629,913 shs$2.22 billion
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024$44.64$44.11
-1.19%		$44.52$43.60309,887 shs$2.37 billion
02/29/2024$44.65$44.64
-0.02%		$46.24$44.36306,555 shs$2.40 billion
02/28/2024$45.03$44.65
-0.84%		$45.20$44.46287,988 shs$2.40 billion
02/27/2024$44.55$45.03
+1.08%		$45.39$44.62307,211 shs$2.42 billion
02/26/2024$43.86$44.55
+1.57%		$44.71$43.46349,523 shs$2.39 billion
02/23/2024$43.20$43.86
+1.53%		$44.37$42.86335,213 shs$2.35 billion
02/22/2024$43.60$43.20
-0.92%		$43.83$43.00261,915 shs$2.32 billion
02/21/2024$43.58$43.60
+0.05%		$43.83$43.07283,367 shs$2.34 billion
02/20/2024$44.05$43.58
-1.07%		$44.40$43.24273,477 shs$2.34 billion
02/19/2024$44.05$44.05$44.66$43.00357,200 shs$2.36 billion
02/16/2024$43.70$44.05
+0.80%		$44.66$43.00357,242 shs$2.36 billion
02/15/2024$42.71$43.70
+2.32%		$44.16$42.59420,798 shs$2.34 billion
02/14/2024$42.74$42.71
-0.07%		$43.79$42.15304,446 shs$2.29 billion
02/13/2024$44.40$42.74
-3.74%		$43.41$42.25466,140 shs$2.29 billion
02/12/2024$43.89$44.40
+1.16%		$45.46$43.82501,997 shs$2.38 billion
02/09/2024$42.63$43.89
+2.96%		$44.15$42.41516,903 shs$2.36 billion
02/08/2024$42.12$42.63
+1.21%		$42.70$41.78463,064 shs$2.29 billion
02/07/2024$42.45$42.12
-0.78%		$42.66$41.14586,724 shs$2.26 billion
02/06/2024$42.37$42.45
+0.19%		$43.38$41.56675,679 shs$2.28 billion
02/05/2024$42.66$42.37
-0.68%		$42.58$41.37493,391 shs$2.27 billion
02/02/2024$42.36$42.66
+0.71%		$43.29$41.80421,532 shs$2.29 billion
02/01/2024$43.64$42.36
-2.93%		$44.86$41.53614,529 shs$2.27 billion
01/31/2024$46.99$43.64
-7.13%		$46.69$43.53605,335 shs$2.34 billion
01/30/2024$45.23$46.99
+3.89%		$47.11$44.53668,686 shs$2.52 billion
01/29/2024$43.65$45.23
+3.62%		$45.46$43.93532,011 shs$2.43 billion

Related Companies:
This page (NASDAQ:TBBK) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith