Bancorp Inc. (TBBK)
NASDAQ: TBBK
· Real-Time Price · USD
51.96
2.49 (5.03%)
At close: May 02, 2025, 3:59 PM
52.71
1.44%
After-hours: May 02, 2025, 05:21 PM EDT
Bancorp Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 2, 2025 | 50.90 | n/a | 51.99 | n/a | 50.39 | n/a | 51.90 | n/a | n/a | 393,214 |
| May 1, 2025 | 49.21 | n/a | 50.16 | n/a | 48.28 | n/a | 49.47 | n/a | -4.68% | 383,435 |
| Apr 30, 2025 | 47.63 | n/a | 48.61 | n/a | 46.51 | n/a | 48.31 | n/a | -2.34% | 390,400 |
| Apr 29, 2025 | 47.80 | 47.80 | 48.81 | 48.81 | 46.95 | 46.95 | 48.75 | 48.75 | 0.91% | 290,644 |
| Apr 28, 2025 | 47.79 | 47.79 | 48.33 | 48.33 | 47.09 | 47.09 | 47.71 | 47.71 | -2.13% | 476,742 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.