Bancorp Inc (TBBK)
NASDAQ:TBBK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
55.65
56.65
55.43
56.17
56.17
+0.93%
273,375
0.47
Apr 03, 2026
53.60
55.68
53.27
55.65
55.65
0.00%
0
0.00
Apr 02, 2026
53.60
55.68
53.27
55.65
55.65
+1.53%
286,157
0.46
Apr 01, 2026
54.14
55.59
53.95
54.81
54.81
+2.01%
298,112
0.48
Mar 31, 2026
52.86
54.29
52.41
53.73
53.73
+3.51%
537,812
0.86
Mar 30, 2026
52.39
52.64
51.43
51.91
51.91
+0.84%
493,787
0.79
Mar 27, 2026
51.78
52.48
51.13
51.48
51.48
-1.85%
402,532
0.65
Mar 26, 2026
51.65
52.70
51.58
52.45
52.45
-0.10%
443,590
0.71
Mar 25, 2026
53.70
54.28
52.22
52.50
52.50
-0.85%
394,056
0.64
Mar 24, 2026
53.04
54.04
52.30
52.95
52.95
-1.47%
1,283,014
2.12
Mar 23, 2026
54.40
55.74
53.69
53.74
53.74
+2.15%
613,338
1.01
Mar 20, 2026
52.74
52.87
52.01
52.61
52.61
-0.51%
1,177,514
1.91
Mar 19, 2026
51.82
53.16
51.12
52.88
52.88
+1.01%
786,532
1.28
Mar 18, 2026
53.10
53.53
51.90
52.35
52.35
-1.49%
524,563
0.85
Mar 17, 2026
53.64
54.34
52.68
53.14
53.14
+0.09%
281,388
0.45
Mar 16, 2026
54.33
54.53
53.01
53.09
53.09
-0.86%
355,505
0.57
Mar 13, 2026
53.72
54.67
53.07
53.55
53.55
+0.47%
387,153
0.62
Mar 12, 2026
52.34
54.02
51.86
53.30
53.30
+1.08%
383,643
0.61
Mar 11, 2026
52.60
54.32
51.87
52.73
52.73
-0.90%
323,884
0.51
Mar 10, 2026
52.98
54.76
52.15
53.21
53.21
+0.43%
672,019
1.06
Mar 09, 2026
51.12
53.64
50.20
52.98
52.98
+0.61%
602,367
0.96
Mar 06, 2026
52.56
52.79
51.00
52.66
52.66
-3.87%
420,713
0.67
Mar 05, 2026
54.73
56.02
53.90
54.78
54.78
-0.94%
540,916
0.86
Mar 04, 2026
55.21
56.06
54.44
55.30
55.30
+1.21%
592,806
0.95
Mar 03, 2026
52.87
55.35
51.77
54.64
54.64
+0.94%
657,287
1.06
Mar 02, 2026
51.50
54.47
51.49
54.13
54.13
+3.12%
652,317
1.06
Feb 27, 2026
55.51
56.28
52.28
52.49
52.49
-8.20%
1,085,727
1.80
Feb 26, 2026
57.52
58.49
56.30
57.18
57.18
-0.94%
554,879
0.92
Feb 25, 2026
57.25
58.09
56.50
57.72
57.72
+2.57%
456,003
0.75
Feb 24, 2026
55.12
56.58
54.79
56.28
56.28
+2.26%
602,933
1.00
Feb 23, 2026
57.79
58.20
54.57
55.03
55.03
-5.50%
663,782
1.11
Feb 20, 2026
57.64
58.78
56.55
58.23
58.23
+0.64%
483,273
0.81
Feb 19, 2026
57.12
57.90
56.50
57.86
57.86
+0.38%
312,449
0.52
Feb 18, 2026
59.65
60.83
57.43
57.64
57.64
-3.24%
488,746
0.81
Feb 17, 2026
58.54
59.96
57.90
59.57
59.57
+1.71%
446,648
0.74
Feb 16, 2026
56.72
58.71
56.01
58.57
58.57
0.00%
0
0.00
Feb 13, 2026
56.72
58.71
56.01
58.57
58.57
+4.87%
565,054
0.93
Feb 12, 2026
57.95
58.84
55.14
55.85
55.85
-2.09%
678,656
1.12
Feb 11, 2026
60.39
61.56
55.91
57.04
57.04
-8.07%
1,236,766
2.08
Feb 10, 2026
62.01
62.91
59.17
59.38
59.38
-4.30%
514,303
0.87
Feb 09, 2026
61.28
62.79
61.28
62.05
62.05
+0.05%
591,100
1.00
Feb 06, 2026
60.29
62.27
59.69
62.02
62.02
+5.94%
596,206
1.00
Feb 05, 2026
59.79
61.28
57.76
58.54
58.54
-2.82%
675,224
1.12
Feb 04, 2026
60.73
61.45
59.60
60.24
60.24
-0.64%
796,062
1.32
Feb 03, 2026
62.71
63.88
59.31
60.63
60.63
-3.40%
998,976
1.64
Feb 02, 2026
59.10
63.51
58.50
62.77
62.77
+5.59%
1,329,245
2.14
Jan 30, 2026
67.01
70.22
58.83
59.44
59.44
-15.72%
2,328,873
3.93
Jan 29, 2026
67.70
70.53
67.29
70.53
70.53
+5.05%
676,826
1.15
Jan 28, 2026
68.67
69.29
67.01
67.14
67.14
-1.76%
377,685
0.64
Jan 27, 2026
67.72
68.47
66.90
68.34
68.34
+1.24%
371,924
0.63
Rows: