The Bancorp (TBBK)

8.66 -0.43  -4.73%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

The Bancorp Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 8.91 8.97 8.52 8.66 74681
May 31, 2012 9.17 9.17 9.03 9.09 70740
May 30, 2012 9.01 9.22 8.83 9.18 75045
May 29, 2012 9.38 9.38 9.04 9.12 35796
May 25, 2012 9.10 9.28 8.98 9.24 64786
May 24, 2012 9.16 9.16 8.95 9.12 37777
May 23, 2012 9.07 9.20 9.03 9.15 61548
May 22, 2012 9.40 9.47 9.02 9.16 79931
May 21, 2012 9.35 9.55 9.23 9.43 78104
May 18, 2012 9.27 9.43 9.20 9.32 137523
May 17, 2012 9.50 9.64 9.31 9.31 135929
May 16, 2012 9.86 9.90 9.48 9.51 187429
May 15, 2012 10.06 10.22 9.85 9.91 84141
May 14, 2012 10.05 10.26 10.03 10.08 57468
May 11, 2012 10.03 10.30 10.00 10.17 66007
May 10, 2012 10.03 10.24 9.98 10.15 118754
May 9, 2012 10.00 10.05 9.89 9.95 86178
May 8, 2012 10.01 10.17 9.995 10.13 108731
May 7, 2012 10.03 10.29 10.00 10.10 59609
May 4, 2012 10.18 10.22 10.03 10.10 78609
May 3, 2012 10.25 10.25 10.15 10.20 76831
May 2, 2012 10.14 10.33 10.09 10.27 59768
May 1, 2012 10.23 10.39 10.12 10.14 139483
April 30, 2012 10.27 10.29 10.07 10.27 158744
April 27, 2012 9.98 10.12 9.92 10.06 114841
April 25, 2012 10.39 10.50 10.01 10.12 75365
April 24, 2012 10.16 10.35 10.10 10.26 137336
April 23, 2012 9.95 10.25 9.80 10.22 144511
April 20, 2012 10.19 10.19 10.04 10.12 62984
April 19, 2012 10.15 10.20 9.91 10.03 50648
April 18, 2012 10.22 10.28 10.01 10.13 72164
April 17, 2012 10.30 10.50 10.26 10.28 111860
April 16, 2012 10.27 10.30 10.10 10.26 165160
April 13, 2012 10.14 10.25 9.94 10.20 127093
April 12, 2012 10.01 10.22 9.97 10.18 39533
April 11, 2012 10.11 10.11 9.90 10.03 92407
April 10, 2012 10.03 10.06 9.17 9.99 140630
April 9, 2012 10.01 10.17 9.99 10.03 90256
April 5, 2012 10.21 10.34 10.14 10.25 70475
April 4, 2012 10.27 10.37 10.00 10.30 79946
April 3, 2012 10.44 10.50 10.19 10.41 130860
April 2, 2012 10.03 10.49 9.98 10.48 245729
March 30, 2012 10.24 10.24 10.03 10.04 258783
March 29, 2012 10.07 10.21 10.02 10.14 52739
March 28, 2012 9.83 10.24 9.77 10.22 104473
March 27, 2012 9.77 9.97 9.71 9.79 190424
March 26, 2012 9.78 9.78 9.56 9.75 124359
March 23, 2012 9.38 9.749 9.16 9.68 74788
March 22, 2012 9.32 9.42 9.06 9.40 69545
March 21, 2012 9.49 9.51 9.33 9.44 48332
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TBBK News

$TBBK TBBK backes www.adventtax.com a co founded by FISV COO Mark Ernst x #2 at IRS and x CEO of HRBlock see who owns AFS its NOVC
about 6 days ago by redapple
$TBBK looks good. Would enter intraday weakness today.
about 32 days ago by traderNC
The Bancorp Bank Teams Up with Cachet Banq
Apr 26, 8:00AM Business Wire
Regional Banks Earnings Rundown
Apr 25, 3:58PM Fool
Listen to $TBBK Q1 2012 earnings call - live at 08:30 AM, ondemand after - http://stks.co/3V1I
about 38 days ago by earningscast
The Bancorp, Inc. (TBBK) Reports In-Line Q1 EPS
Apr 24, 4:37PM Street Insider
A Bank Account That Helps Pay Off Student Loans
Apr 12, 11:46AM New York Times
BANCORP, INC. Financials
Mar 17, 1:04PM
$TBBK http://stks.co/2tkk Possible trend reversal http://stks.co/2tkl
about 78 days ago by freeswingtrades
$TBBK forms bullish "Bottom Triangle" chart pattern. http://stks.co/2tSK
about 78 days ago by RecogniaEvents
$TBBK forms bearish "Double Top" chart pattern. http://stks.co/2epD
about 91 days ago by RecogniaEvents
Listen to $TBBK Q4 2011 earnings call - live at 08:30 AM, ondemand after - http://stks.co/23iL
about 130 days ago by earningscast
$TBBK http://stks.co/1Czn over 8.95 runs higher , but MACD cross down and under 8.50 is a short
about 194 days ago by harmongreg
Listen to Q3 $TBBK earnings call - http://stks.co/jUT
about 225 days ago by earningscast
Top Trade Ideas for the Week of September 6, 2011: Bonus Idea | via @harmongreg http://stks.co/5yc $TBBK
about 270 days ago by STNet
Top Trade Ideas for the Week of September 6, 2011: Bonus Idea http://stks.co/5in $TBBK, Sector Review in the am, Good Night All
about 270 days ago by harmongreg
$TBBK http://stks.co/5HK A leader, in opposite world, broke flag lower , 6.70 and 6.03 supp
about 272 days ago by harmongreg
...and the rest from @harmongreg http://stk.ly/lp8T5D $SLB $STJ $CSH $LEA $TBBK
about 341 days ago by StockTwits
Top Trade Ideas for the Week of June 27, 2011: The Rest http://stk.ly/lp8T5D $SLB $STJ $CSH $LEA $TBBK Sector Review and Bonus Idea Later
about 341 days ago by harmongreg
$TBBK http://chart.ly/qac6b5r rising w/ resist at 10.33, and thru tgt of 11.50
about 343 days ago by harmongreg
TWO FOR THE ROAD: Small cap Banks worth selectively scaling L; stored value card leader $TBBK & Wilber Ross' NJ based pet project, $SNBC.
about 349 days ago by Legacy_Trades
$TBBK http://chart.ly/8a77opq TBBK Swing Trade Long at 8.5; Exited at 9.02 +6.12%
about 456 days ago by Schooz71
$$ Here are some important names to watch from our updated filter http://stk.ly/e5He7f $NEPT $RDCM $TBBK $INHX $SURG $ZHNE $WWWW and $SIFY
about 539 days ago by TradeIdeas1
$TBBK reports Q4 EPS of ($0.04) vs the $0.03 First Call consensus and ($2.84) last yr (7.25)
about 856 days ago by cbayna
$TBBK #TBBK $NASDAQ #NASDAQ Head and Shoulders Bottom Long term $Bullish #Bullish target price: $14.25 - $15.75
about 901 days ago by tweetsignals
$TBBK is now below its 100 hour moving average of 5.7.
about 1188 days ago by DeepMarket

Recent Quotes

Symbol Price Chg Chg % Market Cap
TBBK 8.66 -0.43 -4.73% 300.88M
TAYC 14.11 -0.77 -5.17% 423.04M
TAXI 10.33 +0.01 +0.10% 182.87M
TAST 5.85 -0.25 -4.10% 141.28M
TAP 38.33 -0.12 -0.31% 6.087B
TAOM 4.63 -0.14 -2.94% 173.72M
TAO 16.34 -0.40 -2.37%
TAN 17.04 -0.54 -3.07%
TAM 21.17 -0.57 -2.62% 2.182B
SRZ 5.68 -0.34 -5.65% 347.96M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close