Free Trial

Bancorp (TBBK) Stock Chart & Stock Price History

Bancorp logo
$62.78 +0.23 (+0.37%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$62.78 +0.00 (+0.01%)
As of 08/8/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Bancorp Stock Price Performance

The Bancorp (TBBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 33.80%, with a year-to-date return of 19.29%. In the past month, the stock has increased 1.97%, reflecting recent market activity.

As of the latest close, Bancorp traded at $62.78 with a market cap of $2.93 billion and volume of 448,073 shares. Five years ago, the stock traded at $10.18, representing a 516.70% increase over that period. At the time, it had a market cap of $581.66 million and a volume of 186,201 shares.

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.

5 Day
Performance
-2.64%
1 Month
Performance
+1.97%
3 Month
Performance
+22.05%
Year-To-Date
Performance
+19.29%
1 Year
Performance
+33.80%
5 Year
Performance
+516.70%

TBBK Stock Chart for Saturday, August, 9, 2025

Bancorp Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$62.55$62.78
+0.37%
$63.20$61.83448,073 shs$2.93 billion
08/07/2025$62.76$62.55
-0.33%
$63.82$61.83564,250 shs$2.92 billion
08/06/2025$64.85$62.76
-3.22%
$65.08$62.46580,081 shs$2.93 billion
08/05/2025$64.48$64.85
+0.57%
$65.02$63.51534,625 shs$3.03 billion
08/04/2025$62.49$64.48
+3.18%
$64.72$62.59565,931 shs$3.01 billion
08/01/2025$63.16$62.49
-1.06%
$63.10$59.531.10 million shs$2.92 billion
07/31/2025$62.99$63.16
+0.27%
$63.60$62.13777,351 shs$2.95 billion
07/30/2025$64.92$62.99
-2.97%
$65.55$62.65740,177 shs$2.94 billion
07/29/2025$64.08$64.92
+1.31%
$65.59$64.39834,977 shs$3.03 billion
07/28/2025$63.67$64.08
+0.64%
$64.17$61.45959,919 shs$2.99 billion
07/25/2025$69.62$63.67
-8.55%
$67.82$60.262.49 million shs$2.97 billion
07/24/2025$69.50$69.62
+0.17%
$70.32$69.031.38 million shs$3.25 billion
07/23/2025$69.51$69.50
-0.01%
$70.63$69.10887,655 shs$3.25 billion
07/22/2025$69.23$69.51
+0.40%
$69.78$68.44709,858 shs$3.25 billion
07/21/2025$67.62$69.23
+2.38%
$69.89$67.831.19 million shs$3.23 billion
07/18/2025$68.95$67.62
-1.93%
$69.63$67.07740,472 shs$3.16 billion
07/17/2025$67.81$68.95
+1.68%
$69.88$68.04790,136 shs$3.22 billion
07/16/2025$67.10$67.81
+1.06%
$68.03$64.55921,242 shs$3.17 billion
07/15/2025$65.14$67.10
+3.01%
$68.95$65.321.75 million shs$3.13 billion
07/14/2025$63.08$65.14
+3.27%
$65.38$63.35529,879 shs$3.04 billion
07/11/2025$62.59$63.08
+0.78%
$63.63$62.36397,728 shs$2.95 billion
07/10/2025$61.57$62.59
+1.66%
$63.59$61.21457,803 shs$2.92 billion
07/09/2025$62.45$61.57
-1.41%
$62.80$61.05399,629 shs$2.88 billion
07/08/2025$59.52$62.45
+4.92%
$63.70$60.36985,597 shs$2.92 billion

This page (NASDAQ:TBBK) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners