NASDAQ : TBBK
The Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 46.75 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Bancorp, Inc. (TBBK) closed at 45.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.55 | 47.24 | 46.5 | 45.9 | 82,018 | -1.82% |
| 2026-10-30 | 47.81 | 49.92 | 46.45 | 46.75 | 1,268,258 | -7.46% |
| 2026-10-29 | 51.28 | 51.505 | 50.32 | 50.52 | 692,432 | +0.20% |
| 2026-10-28 | 51.21 | 51.635 | 49.795 | 50.42 | 344,077 | -1.20% |
| 2026-10-27 | 50.78 | 51.81 | 50.342 | 51.03 | 537,684 | +0.41% |
| 2026-10-26 | 50.87 | 51.65 | 49.68 | 50.82 | 287,797 | -0.08% |
| 2026-10-23 | 50.79 | 51.34 | 50.38 | 50.86 | 372,267 | -0.55% |
| 2026-10-22 | 49.97 | 51.373 | 49.97 | 51.14 | 322,749 | +2.42% |
| 2026-10-21 | 50.69 | 51.171 | 49.44 | 49.93 | 401,911 | -1.34% |
| 2026-10-20 | 49.42 | 50.92 | 49.42 | 50.61 | 255,386 | +2.49% |
| 2026-10-19 | 49.65 | 49.86 | 49.28 | 49.38 | 200,944 | -0.44% |
| 2026-10-16 | 49.48 | 50.05 | 48.79 | 49.6 | 416,694 | +1.22% |
| 2026-10-15 | 48.54 | 49.3 | 48.24 | 49 | 499,724 | +1.26% |
| 2026-10-14 | 48.58 | 49.12 | 47.925 | 48.39 | 492,516 | -2.62% |
| 2026-10-13 | 49.33 | 49.8 | 48.85 | 49.69 | 510,804 | +1.14% |
| 2026-10-12 | 48.32 | 49.33 | 48.11 | 49.13 | 460,997 | +1.82% |
| 2026-10-09 | 49.3 | 49.33 | 47.88 | 48.25 | 630,229 | -2.19% |
| 2026-10-08 | 47.96 | 49.56 | 47.86 | 49.33 | 567,924 | +2.49% |
| 2026-10-07 | 47.95 | 48.51 | 47.38 | 48.13 | 531,109 | -0.64% |
| 2026-10-06 | 48.75 | 49.41 | 48.44 | 48.44 | 542,750 | +0.23% |
| 2026-10-05 | 48.92 | 48.99 | 48.16 | 48.33 | 622,065 | -0.98% |
| 2026-10-02 | 49.5 | 49.96 | 48.43 | 48.81 | 457,047 | -0.27% |
| 2026-10-01 | 48 | 49.13 | 47.01 | 48.94 | 517,464 | +1.62% |
| 2026-09-30 | 48.65 | 49.15 | 47.41 | 48.16 | 713,955 | -0.82% |
| 2026-09-29 | 49.16 | 49.41 | 48.145 | 48.56 | 384,835 | -1.22% |
| 2026-09-28 | 50.56 | 50.58 | 49.155 | 49.16 | 394,480 | -2.81% |
| 2026-09-25 | 50.34 | 51.15 | 50.233 | 50.58 | 425,585 | +1.18% |
| 2026-09-24 | 49.5 | 50.11 | 49.05 | 49.99 | 555,014 | +0.91% |
| 2026-09-23 | 50.55 | 50.94 | 49.425 | 49.54 | 499,279 | -2.08% |
| 2026-09-22 | 51.135 | 51.47 | 50.57 | 50.59 | 531,680 | +0.62% |
| 2026-09-21 | 50.54 | 50.98 | 50.16 | 50.28 | 423,422 | +0.10% |
| 2026-09-18 | 50.64 | 50.97 | 49.82 | 50.23 | 1,676,511 | -0.83% |
| 2026-09-17 | 51 | 51.25 | 49.89 | 50.65 | 514,767 | -0.16% |
| 2026-09-16 | 50.37 | 51 | 49.8 | 50.73 | 967,289 | +1.40% |
| 2026-09-15 | 50.49 | 51.31 | 49.92 | 50.03 | 659,385 | -0.40% |
| 2026-09-14 | 50.45 | 51 | 49.6 | 50.23 | 769,794 | -0.79% |
| 2026-09-11 | 51.09 | 51.39 | 50 | 50.63 | 599,848 | +0.66% |
| 2026-09-10 | 49.97 | 51.4 | 49.75 | 50.3 | 797,896 | +0.54% |
| 2026-09-09 | 53.32 | 54.255 | 48.41 | 50.03 | 2,971,624 | -22.33% |
| 2026-09-08 | 65.705 | 65.91 | 63.89 | 64.41 | 477,786 | -3.68% |
| 2026-09-04 | 67.45 | 67.81 | 66.72 | 66.87 | 233,279 | -1.28% |
| 2026-09-03 | 66.79 | 68.1 | 66.79 | 67.74 | 227,190 | +1.94% |
| 2026-09-02 | 64.83 | 66.56 | 64.7 | 66.45 | 242,891 | +3.26% |
| 2026-09-01 | 64.64 | 65.555 | 63.64 | 64.35 | 284,214 | -1.00% |
| 2026-08-31 | 65.42 | 67.38 | 63.775 | 65 | 267,651 | -1.07% |
| 2026-08-28 | 66.76 | 67.37 | 65.67 | 65.7 | 185,830 | -1.11% |
| 2026-08-27 | 65.91 | 66.96 | 65.1 | 66.44 | 187,159 | +0.21% |
| 2026-08-26 | 67.34 | 67.37 | 66.045 | 66.3 | 193,787 | -1.02% |
| 2026-08-25 | 66.88 | 67.275 | 66.15 | 66.98 | 210,341 | +0.27% |
| 2026-08-24 | 67.03 | 68.01 | 66.57 | 66.8 | 167,338 | -0.58% |
| 2026-08-21 | 67.4 | 67.58 | 66.095 | 67.19 | 305,105 | +0.42% |
| 2026-08-20 | 67.51 | 67.58 | 66.19 | 66.91 | 308,818 | -1.47% |
| 2026-08-19 | 68.66 | 69.605 | 67.31 | 67.91 | 481,166 | -0.60% |
| 2026-08-18 | 68.3 | 69.115 | 67.76 | 68.32 | 263,142 | +0.07% |
| 2026-08-17 | 69.68 | 70.47 | 68.16 | 68.27 | 356,587 | -2.02% |
| 2026-08-14 | 69.14 | 69.85 | 68.55 | 69.68 | 193,549 | +0.78% |
| 2026-08-13 | 70.57 | 71.52 | 69.04 | 69.14 | 262,679 | -0.52% |
| 2026-08-12 | 69.6 | 69.94 | 68.88 | 69.5 | 310,407 | +0.06% |
| 2026-08-11 | 69.1 | 70.18 | 68.84 | 69.46 | 272,496 | +0.77% |
| 2026-08-10 | 68.93 | 69.97 | 68.435 | 68.93 | 337,112 | -1.02% |
| 2026-08-07 | 70.54 | 70.81 | 69.47 | 69.64 | 287,268 | -1.57% |
| 2026-08-06 | 72.02 | 72.45 | 70.69 | 70.75 | 402,626 | -1.38% |
| 2026-08-05 | 72.42 | 73.02 | 71.645 | 71.74 | 368,921 | -0.43% |
| 2026-08-04 | 71 | 72.86 | 70 | 72.05 | 562,782 | +1.48% |
| 2026-08-03 | 69.04 | 72.25 | 68.23 | 71 | 683,616 | +5.86% |
| 2026-07-31 | 65.13 | 68.65 | 64.54 | 67.07 | 633,246 | +3.54% |
| 2026-07-30 | 67.85 | 67.985 | 64.51 | 64.78 | 926,421 | -4.16% |
| 2026-07-29 | 68.12 | 68.79 | 66.71 | 67.59 | 417,681 | -1.77% |
| 2026-07-28 | 68.02 | 69.14 | 67.615 | 68.81 | 412,207 | +2.09% |
| 2026-07-27 | 67.61 | 68.996 | 67.09 | 67.4 | 383,499 | +0.63% |
| 2026-07-24 | 66.36 | 67.445 | 65.675 | 66.98 | 336,426 | +1.90% |
| 2026-07-23 | 65.46 | 65.78 | 64.33 | 65.73 | 560,513 | -1.13% |
| 2026-07-22 | 67.17 | 68.555 | 65.94 | 66.48 | 415,886 | -0.89% |
| 2026-07-21 | 67.22 | 67.96 | 66.27 | 67.08 | 260,355 | -0.21% |
| 2026-07-20 | 68.31 | 69.855 | 67.135 | 67.22 | 281,894 | -1.73% |
| 2026-07-17 | 68.59 | 69.64 | 67.7 | 68.4 | 361,738 | -1.41% |
| 2026-07-16 | 68.35 | 70.91 | 68.35 | 69.38 | 665,882 | +1.51% |
| 2026-07-15 | 66.27 | 68.65 | 66.27 | 68.35 | 443,498 | +3.29% |
| 2026-07-14 | 66.26 | 66.896 | 65.77 | 66.17 | 297,141 | -0.48% |
| 2026-07-13 | 66.35 | 66.99 | 66 | 66.49 | 307,323 | -0.02% |
| 2026-07-10 | 67.02 | 67.3 | 66.177 | 66.5 | 294,602 | -0.06% |
| 2026-07-09 | 65.3 | 67.74 | 65.19 | 66.54 | 807,756 | +5.57% |
| 2026-07-08 | 64.85 | 65.25 | 62.18 | 63.03 | 467,519 | -3.95% |
| 2026-07-07 | 65.22 | 66.4 | 64.755 | 65.62 | 334,693 | +1.05% |
| 2026-07-06 | 63.95 | 64.98 | 63.485 | 64.94 | 342,471 | +1.64% |
| 2026-07-02 | 65.25 | 65.32 | 63.48 | 63.89 | 320,335 | -1.01% |
| 2026-07-01 | 62.9 | 66.36 | 62.75 | 64.54 | 662,948 | +3.03% |
| 2026-06-30 | 61.67 | 62.92 | 61.11 | 62.64 | 365,940 | +1.56% |
| 2026-06-29 | 61.91 | 62.44 | 61.25 | 61.68 | 310,989 | -0.95% |
| 2026-06-26 | 61.91 | 62.75 | 61.8 | 62.27 | 710,945 | +0.58% |
| 2026-06-25 | 60.65 | 62 | 60.415 | 61.91 | 365,316 | +2.08% |
| 2026-06-24 | 59.18 | 61.06 | 59.18 | 60.65 | 559,453 | +2.50% |
| 2026-06-23 | 56.85 | 59.24 | 56.84 | 59.17 | 416,436 | +4.08% |
| 2026-06-22 | 56.17 | 57.49 | 56.15 | 56.85 | 352,343 | +1.21% |
| 2026-06-18 | 55.83 | 56.63 | 55.46 | 56.17 | 1,097,087 | +1.59% |
| 2026-06-17 | 55.45 | 56.71 | 54.5 | 55.29 | 469,491 | -1.25% |
| 2026-06-16 | 56.61 | 57.12 | 55.345 | 55.99 | 407,810 | -0.12% |
| 2026-06-15 | 57.77 | 59.036 | 55.7 | 56.06 | 404,623 | -2.44% |
| 2026-06-12 | 57.04 | 57.83 | 56.77 | 57.46 | 366,609 | +1.70% |
| 2026-06-11 | 55.16 | 56.96 | 54.85 | 56.5 | 438,842 | +2.82% |
| 2026-06-10 | 54.69 | 55.59 | 54.45 | 54.95 | 300,965 | +0.51% |
| 2026-06-09 | 54.62 | 56.29 | 53.99 | 54.67 | 432,063 | +0.81% |
| 2026-06-08 | 54.36 | 54.75 | 54.01 | 54.23 | 314,766 | +0.22% |
| 2026-06-05 | 53.54 | 54.61 | 53.13 | 54.11 | 368,774 | +1.06% |
| 2026-06-04 | 52.94 | 54.14 | 52.94 | 53.54 | 401,937 | +2.88% |
| 2026-06-03 | 54.03 | 54.5 | 51.945 | 52.04 | 406,981 | -4.62% |
| 2026-06-02 | 54.15 | 55.025 | 54.07 | 54.56 | 390,359 | +0.13% |
| 2026-06-01 | 54.99 | 55.125 | 53.8 | 54.49 | 260,199 | -1.21% |
| 2026-05-29 | 55.23 | 55.38 | 54.525 | 55.16 | 343,026 | +0.16% |
| 2026-05-28 | 55.55 | 55.55 | 54.325 | 55.07 | 245,784 | -0.86% |
| 2026-05-27 | 56.05 | 56.55 | 55.13 | 55.55 | 250,127 | -0.82% |
| 2026-05-26 | 55.53 | 57.01 | 55.42 | 56.01 | 325,341 | +1.25% |
| 2026-05-22 | 55.07 | 55.68 | 54.89 | 55.32 | 228,896 | +0.45% |
| 2026-05-21 | 54.44 | 55.205 | 53.495 | 55.07 | 380,299 | +0.31% |
| 2026-05-20 | 53.98 | 54.94 | 52.77 | 54.9 | 504,658 | +2.39% |
| 2026-05-19 | 54.19 | 54.39 | 53.23 | 53.62 | 465,212 | -1.20% |
| 2026-05-18 | 54.79 | 55.84 | 54.165 | 54.27 | 713,441 | +0.07% |
| 2026-05-15 | 54.08 | 54.39 | 53.56 | 54.23 | 620,760 | -1.00% |
| 2026-05-14 | 53.23 | 54.9 | 53.07 | 54.78 | 590,914 | +4.10% |
| 2026-05-13 | 53.4 | 54.13 | 52.29 | 52.62 | 466,318 | -1.74% |