Free Trial

Bancorp (TBBK) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free TBBK Stock Alerts
$30.80
-2.61 (-7.81%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bancorp Stock Price Performance

5 Day
Performance
-10.72%
1 Month
Performance
-8.82%
3 Month
Performance
-29.44%
6 Month
Performance
-11.44%
Year-To-Date
Performance
-20.12%
1 Year
Performance
+10.79%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

TBBK Stock Chart for Saturday, April, 27, 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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
01/26/2024$40.49$43.65
+7.80%		$44.18$40.48772,862 shs$2.34 billion

Related Companies:
This page (NASDAQ:TBBK) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry