The Bancorp, Inc. - Common Stock (TBBK)

49.81Last Price

-0.37 (-0.74%)Change

The Bancorp Inc is a financial services company that operates as a bank holding company, primarily focusing on providing a wide range of banking and financial solutions to individuals and businesses

The company specializes in offering innovative technology-driven banking products, including personalized checking and savings accounts, commercial lending services, and payment processing solutions. Additionally, The Bancorp serves as a partner for various fintech and payment solution providers, facilitating their banking needs and helping them navigate regulatory requirements. Providing robust customer service and agile financial solutions, The Bancorp is committed to fostering economic growth and supporting its customers' financial journeys.

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	50.82	51.45	49.17	50.18	726,589	50.18
3/07/2025	50.67	51.99	49.43	51.58	722,882	51.58
3/06/2025	50.79	51.45	49.15	50.72	959,407	50.72
3/05/2025	51.99	52.85	50.28	51.24	1,092,591	51.24
3/04/2025	54.36	55.17	52.34	53.59	562,143	53.59
3/03/2025	56.16	56.82	54.23	55.08	415,758	55.08
2/28/2025	55.30	56.26	54.51	55.82	466,758	55.82
2/27/2025	55.27	55.77	54.65	55.34	397,438	55.34
2/26/2025	55.34	56.27	54.54	55.06	288,522	55.06
2/25/2025	55.77	56.28	55.00	55.26	298,099	55.26
2/24/2025	57.02	57.02	55.38	55.50	414,971	55.50
2/21/2025	58.96	58.97	55.86	56.13	548,825	56.13
2/20/2025	59.83	60.30	57.71	58.32	362,267	58.32
2/19/2025	60.05	60.69	59.64	60.02	350,478	60.02
2/18/2025	60.32	60.79	59.57	60.74	602,348	60.74
2/14/2025	61.80	62.56	60.07	60.49	445,214	60.49
2/13/2025	61.05	61.94	61.04	61.52	418,466	61.52
2/12/2025	61.33	62.06	60.85	60.99	655,306	60.99
2/11/2025	60.43	62.70	60.20	62.51	699,255	62.51
2/10/2025	62.03	65.84	59.70	60.25	467,847	60.25
2/07/2025	62.41	63.28	61.25	61.66	411,705	61.66
2/06/2025	63.00	63.00	61.66	62.56	655,943	62.56
2/05/2025	62.76	62.97	61.60	62.75	274,560	62.75
2/04/2025	61.40	62.58	61.15	62.34	384,229	62.34
2/03/2025	59.41	62.84	58.50	61.12	826,864	61.12
1/31/2025	58.67	64.53	58.47	61.06	1,701,729	61.06
1/30/2025	56.13	58.29	56.11	57.64	766,645	57.64
1/29/2025	55.23	56.58	54.99	55.36	330,486	55.36
1/28/2025	55.94	56.94	55.21	55.63	306,235	55.63
1/27/2025	55.56	56.40	54.43	56.00	528,384	56.00
1/24/2025	54.79	56.00	54.53	55.56	296,091	55.56
1/23/2025	55.04	55.82	54.80	55.21	322,945	55.21
1/22/2025	55.38	55.72	55.00	55.23	332,362	55.23
1/21/2025	56.09	57.24	55.51	55.84	351,785	55.84
1/17/2025	56.29	56.67	55.40	55.87	413,902	55.87
1/16/2025	54.44	55.82	54.19	55.57	378,160	55.57
1/15/2025	55.37	56.02	54.22	54.82	498,147	54.82
1/14/2025	52.13	53.55	51.83	53.52	365,651	53.52
1/13/2025	49.51	51.42	49.51	51.33	335,548	51.33
1/10/2025	50.69	51.11	49.13	50.30	381,270	50.30
1/08/2025	52.18	52.56	51.73	51.91	307,083	51.91
1/07/2025	53.32	53.55	51.78	52.56	344,543	52.56
1/06/2025	54.21	54.55	53.11	53.16	317,773	53.16
1/03/2025	52.03	53.92	51.57	53.69	244,550	53.69
1/02/2025	53.18	53.80	51.47	51.69	472,520	51.69
12/31/2024	53.26	0.00	53.26	52.63	0	52.63
12/30/2024	52.85	53.73	52.61	53.26	271,625	53.26
12/27/2024	54.30	54.63	52.64	53.58	437,135	53.58
12/26/2024	53.33	54.63	53.05	54.52	178,800	54.52
12/24/2024	53.32	54.11	53.05	54.00	135,567	54.00
12/23/2024	53.46	53.89	52.87	53.36	322,948	53.36
12/20/2024	51.40	53.43	51.40	53.31	1,330,998	53.31
12/19/2024	53.30	54.00	52.00	52.27	461,747	52.27
12/18/2024	56.22	56.40	52.11	52.31	686,559	52.31
12/17/2024	56.57	57.38	55.30	55.49	522,233	55.49
12/16/2024	55.90	56.90	55.25	56.85	325,779	56.85
12/13/2024	55.82	56.40	55.26	56.08	365,184	56.08
12/12/2024	55.66	56.27	55.17	55.82	420,094	55.82
12/11/2024	56.26	56.83	55.69	55.91	343,967	55.91