The Bancorp, Inc. TBBK
48.62 USD +0.22 (+0.45%)
Regular-session close
48.62 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
47.52 Day range 48.79
46.17 52-week range 72.05
- YTD
- -27.99%
- 1 year
- -21.73%
TBBK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.56 | 48.79 | 47.52 | 48.62 | +0.22 | +0.45% | 326,639 |
| Nov 12, 2026 | 48.36 | 48.86 | 48.18 | 48.40 | -0.21 | -0.43% | 537,900 |
| Nov 11, 2026 | 48.69 | 48.94 | 48.06 | 48.61 | -0.06 | -0.12% | 376,700 |
| Nov 10, 2026 | 49.28 | 49.61 | 47.58 | 48.67 | -1.12 | -2.25% | 516,300 |
| Nov 9, 2026 | 49.26 | 50.26 | 48.01 | 49.79 | +1.54 | +3.19% | 611,700 |
| Nov 6, 2026 | 47.69 | 48.46 | 47.43 | 48.25 | +0.51 | +1.07% | 415,100 |
| Nov 5, 2026 | 48.42 | 48.68 | 46.56 | 47.74 | +0.40 | +0.84% | 673,000 |
| Nov 4, 2026 | 48.05 | 49.04 | 47.05 | 47.34 | +0.69 | +1.48% | 850,300 |
| Nov 3, 2026 | 46.46 | 47.23 | 45.35 | 46.65 | +0.48 | +1.04% | 840,500 |
| Nov 2, 2026 | 46.55 | 47.24 | 45.08 | 46.17 | -0.58 | -1.24% | 1,054,200 |
| Oct 30, 2026 | 47.81 | 49.92 | 46.45 | 46.75 | -3.77 | -7.46% | 1,268,300 |
| Oct 29, 2026 | 51.28 | 51.51 | 50.32 | 50.52 | +0.10 | +0.20% | 692,400 |
| Oct 28, 2026 | 51.21 | 51.64 | 49.80 | 50.42 | -0.61 | -1.20% | 344,000 |
| Oct 27, 2026 | 50.78 | 51.81 | 50.34 | 51.03 | +0.21 | +0.41% | 537,700 |
| Oct 26, 2026 | 50.87 | 51.65 | 49.68 | 50.82 | -0.04 | -0.08% | 287,800 |
| Oct 23, 2026 | 50.79 | 51.34 | 50.38 | 50.86 | -0.28 | -0.55% | 372,300 |
| Oct 22, 2026 | 49.97 | 51.37 | 49.97 | 51.14 | +1.21 | +2.42% | 322,700 |
| Oct 21, 2026 | 50.69 | 51.17 | 49.44 | 49.93 | -0.68 | -1.34% | 401,900 |
| Oct 20, 2026 | 49.42 | 50.92 | 49.42 | 50.61 | +1.23 | +2.49% | 255,400 |
| Oct 19, 2026 | 49.65 | 49.86 | 49.28 | 49.38 | -0.22 | -0.44% | 200,800 |
| Oct 16, 2026 | 49.48 | 50.05 | 48.79 | 49.60 | +0.60 | +1.22% | 416,700 |
| Oct 15, 2026 | 48.54 | 49.30 | 48.24 | 49.00 | +0.61 | +1.26% | 499,700 |
| Oct 14, 2026 | 48.58 | 49.12 | 47.93 | 48.39 | -1.30 | -2.62% | 492,500 |
| Oct 13, 2026 | 49.33 | 49.80 | 48.85 | 49.69 | +0.56 | +1.14% | 510,800 |
| Oct 12, 2026 | 48.32 | 49.33 | 48.11 | 49.13 | +0.88 | +1.82% | 461,000 |
| Oct 9, 2026 | 49.30 | 49.33 | 47.88 | 48.25 | -1.08 | -2.19% | 630,200 |
| Oct 8, 2026 | 47.96 | 49.56 | 47.86 | 49.33 | +1.20 | +2.49% | 567,900 |
| Oct 7, 2026 | 47.95 | 48.51 | 47.38 | 48.13 | -0.31 | -0.64% | 531,100 |
| Oct 6, 2026 | 48.75 | 49.41 | 48.44 | 48.44 | +0.11 | +0.23% | 542,700 |
| Oct 5, 2026 | 48.92 | 48.99 | 48.16 | 48.33 | -0.48 | -0.98% | 622,100 |
| Oct 2, 2026 | 49.50 | 49.96 | 48.43 | 48.81 | -0.13 | -0.27% | 457,000 |
| Oct 1, 2026 | 48.00 | 49.13 | 47.01 | 48.94 | +0.78 | +1.62% | 517,500 |
| Sep 30, 2026 | 48.65 | 49.15 | 47.41 | 48.16 | -0.40 | -0.82% | 714,000 |
| Sep 29, 2026 | 49.16 | 49.41 | 48.15 | 48.56 | -0.60 | -1.22% | 384,800 |
| Sep 28, 2026 | 50.56 | 50.58 | 49.16 | 49.16 | -1.42 | -2.81% | 394,500 |
| Sep 25, 2026 | 50.34 | 51.15 | 50.23 | 50.58 | +0.59 | +1.18% | 425,600 |
| Sep 24, 2026 | 49.50 | 50.11 | 49.05 | 49.99 | +0.45 | +0.91% | 554,400 |
| Sep 23, 2026 | 50.55 | 50.94 | 49.43 | 49.54 | -1.05 | -2.08% | 499,300 |
| Sep 22, 2026 | 51.14 | 51.47 | 50.57 | 50.59 | +0.31 | +0.62% | 531,700 |
| Sep 21, 2026 | 50.54 | 50.98 | 50.16 | 50.28 | +0.05 | +0.10% | 423,400 |
| Sep 18, 2026 | 50.64 | 50.97 | 49.82 | 50.23 | -0.42 | -0.83% | 1,676,500 |
| Sep 17, 2026 | 51.00 | 51.25 | 49.89 | 50.65 | -0.08 | -0.16% | 514,800 |
| Sep 16, 2026 | 50.37 | 51.00 | 49.80 | 50.73 | +0.70 | +1.40% | 967,300 |
| Sep 15, 2026 | 50.49 | 51.31 | 49.92 | 50.03 | -0.20 | -0.40% | 659,400 |
| Sep 14, 2026 | 50.45 | 51.00 | 49.60 | 50.23 | -0.40 | -0.79% | 769,800 |
| Sep 11, 2026 | 51.09 | 51.39 | 50.00 | 50.63 | +0.33 | +0.66% | 599,700 |
| Sep 10, 2026 | 49.97 | 51.40 | 49.75 | 50.30 | +0.27 | +0.54% | 797,900 |
| Sep 9, 2026 | 53.32 | 54.26 | 48.41 | 50.03 | -14.38 | -22.33% | 2,970,300 |
| Sep 8, 2026 | 65.71 | 65.91 | 63.89 | 64.41 | -2.46 | -3.68% | 473,200 |
| Sep 4, 2026 | 67.45 | 67.81 | 66.72 | 66.87 | -0.87 | -1.28% | 233,300 |
| Sep 3, 2026 | 66.79 | 68.10 | 66.79 | 67.74 | +1.29 | +1.94% | 227,200 |
| Sep 2, 2026 | 64.83 | 66.56 | 64.70 | 66.45 | +2.10 | +3.26% | 242,900 |
| Sep 1, 2026 | 64.64 | 65.56 | 63.64 | 64.35 | -0.65 | -1.00% | 284,200 |
| Aug 31, 2026 | 65.42 | 67.38 | 63.78 | 65.00 | -0.70 | -1.07% | 267,600 |
| Aug 28, 2026 | 66.76 | 67.37 | 65.67 | 65.70 | -0.74 | -1.11% | 185,400 |
| Aug 27, 2026 | 65.91 | 66.96 | 65.10 | 66.44 | +0.14 | +0.21% | 186,200 |
| Aug 26, 2026 | 67.34 | 67.37 | 66.05 | 66.30 | -0.68 | -1.02% | 193,800 |
| Aug 25, 2026 | 66.88 | 67.28 | 66.15 | 66.98 | +0.18 | +0.27% | 210,300 |
| Aug 24, 2026 | 67.03 | 68.01 | 66.57 | 66.80 | -0.39 | -0.58% | 167,300 |
| Aug 21, 2026 | 67.40 | 67.58 | 66.10 | 67.19 | +0.28 | +0.42% | 305,100 |
| Aug 20, 2026 | 67.51 | 67.58 | 66.19 | 66.91 | -1.00 | -1.47% | 308,800 |
| Aug 19, 2026 | 68.66 | 69.61 | 67.31 | 67.91 | -0.41 | -0.60% | 481,200 |
| Aug 18, 2026 | 68.30 | 69.12 | 67.76 | 68.32 | +0.05 | +0.07% | 263,100 |
| Aug 17, 2026 | 69.68 | 70.47 | 68.16 | 68.27 | -1.41 | -2.02% | 356,600 |
| Aug 14, 2026 | 69.14 | 69.85 | 68.55 | 69.68 | +0.54 | +0.78% | 193,500 |
65 days, newest first. Daily bars as drawn on the TBBK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.