The Bancorp Inc (TBBK)
33.60
-1.30
(-3.72%)
USD |
NASDAQ |
Apr 24, 16:00
33.58
-0.02
(-0.04%)
After-Hours: 20:00
Bancorp Price: 33.60 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 34.69 | 34.96 | 33.50 | 33.60 | 700068.0 |
Apr 23, 2024 | 34.53 | 35.57 | 34.53 | 34.90 | 661211.0 |
Apr 22, 2024 | 33.95 | 34.62 | 33.90 | 34.50 | 452053.0 |
Apr 19, 2024 | 33.04 | 33.98 | 33.04 | 33.94 | 559966.0 |
Apr 18, 2024 | 32.86 | 33.58 | 32.76 | 33.19 | 640624.0 |
Apr 17, 2024 | 32.60 | 33.06 | 32.22 | 32.84 | 636071.0 |
Apr 16, 2024 | 31.69 | 32.80 | 31.47 | 32.28 | 590138.0 |
Apr 15, 2024 | 31.46 | 32.07 | 31.38 | 31.91 | 664902.0 |
Apr 12, 2024 | 31.14 | 31.67 | 30.99 | 31.48 | 665878.0 |
Apr 11, 2024 | 31.67 | 31.67 | 31.07 | 31.40 | 488108.0 |
Apr 10, 2024 | 31.82 | 31.96 | 31.09 | 31.52 | 618826.0 |
Apr 09, 2024 | 32.45 | 32.73 | 32.06 | 32.68 | 309442.0 |
Apr 08, 2024 | 32.37 | 32.71 | 32.13 | 32.28 | 250687.0 |
Apr 05, 2024 | 31.54 | 32.30 | 31.54 | 31.97 | 623208.0 |
Apr 04, 2024 | 32.32 | 32.80 | 31.86 | 32.03 | 451862.0 |
Apr 03, 2024 | 32.15 | 32.56 | 31.74 | 31.75 | 427513.0 |
Apr 02, 2024 | 32.52 | 32.66 | 31.84 | 32.43 | 634159.0 |
Apr 01, 2024 | 33.61 | 33.61 | 32.46 | 32.94 | 456286.0 |
Mar 28, 2024 | 33.71 | 34.24 | 33.32 | 33.46 | 1.015M |
Mar 27, 2024 | 32.09 | 33.86 | 31.66 | 33.78 | 1.014M |
Mar 26, 2024 | 32.07 | 32.21 | 31.50 | 31.85 | 740127.0 |
Mar 25, 2024 | 31.17 | 32.43 | 31.17 | 31.85 | 1.010M |
Mar 22, 2024 | 31.83 | 31.97 | 30.58 | 31.30 | 1.667M |
Mar 21, 2024 | 36.04 | 36.33 | 31.93 | 32.12 | 3.677M |
Mar 20, 2024 | 34.91 | 36.26 | 34.70 | 35.75 | 622418.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.58
Minimum
Mar 18 2020
46.99
Maximum
Jan 30 2024
22.33
Average
23.57
Median
Jun 22 2021
Price Benchmarks
Princeton Bancorp Inc | 30.01 |
Columbia Banking System Inc | 19.21 |
CVB Financial Corp | 17.09 |
First of Long Island Corp | 10.67 |
Wesbanco Inc | 28.28 |
Price Related Metrics
PE Ratio | 9.60 |
PS Ratio | 3.969 |
PEG Ratio | 0.1794 |
Price to Book Value | 2.196 |
Price to Free Cash Flow | 10.63 |
Earnings Yield | 10.42% |
Market Cap | 1.772B |
PEGY Ratio | 0.1794 |
Normalized PE Ratio | 9.552 |