The Bancorp Inc (TBBK)
57.42
+1.52
(+2.72%)
USD |
NASDAQ |
Nov 22, 16:00
57.45
+0.03
(+0.05%)
After-Hours: 20:00
Bancorp Price: 57.42 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 56.30 | 57.74 | 56.10 | 57.42 | 476888.0 |
| Nov 21, 2024 | 55.37 | 56.71 | 54.79 | 55.90 | 381915.0 |
| Nov 20, 2024 | 54.91 | 55.21 | 53.65 | 54.98 | 443555.0 |
| Nov 19, 2024 | 54.83 | 55.51 | 54.59 | 54.95 | 394123.0 |
| Nov 18, 2024 | 55.25 | 56.45 | 54.94 | 55.68 | 555814.0 |
| Nov 15, 2024 | 54.85 | 55.38 | 53.78 | 55.17 | 413454.0 |
| Nov 14, 2024 | 56.75 | 56.80 | 54.02 | 54.24 | 815143.0 |
| Nov 13, 2024 | 58.36 | 59.08 | 56.76 | 56.82 | 578629.0 |
| Nov 12, 2024 | 58.05 | 59.46 | 57.14 | 57.40 | 445281.0 |
| Nov 11, 2024 | 56.15 | 59.41 | 55.43 | 58.35 | 791884.0 |
| Nov 08, 2024 | 53.85 | 55.22 | 53.16 | 54.59 | 569290.0 |
| Nov 07, 2024 | 55.34 | 55.59 | 53.20 | 53.58 | 859407.0 |
| Nov 06, 2024 | 54.72 | 57.50 | 54.72 | 56.81 | 1.665M |
| Nov 05, 2024 | 48.89 | 49.58 | 47.95 | 49.33 | 608887.0 |
| Nov 04, 2024 | 49.49 | 49.93 | 48.04 | 48.62 | 508397.0 |
| Nov 01, 2024 | 50.53 | 51.21 | 49.32 | 49.65 | 491095.0 |
| Oct 31, 2024 | 50.55 | 51.08 | 49.82 | 50.26 | 613783.0 |
| Oct 30, 2024 | 49.15 | 50.98 | 49.15 | 50.42 | 572305.0 |
| Oct 29, 2024 | 49.98 | 50.63 | 48.60 | 49.03 | 597829.0 |
| Oct 28, 2024 | 47.34 | 50.62 | 46.36 | 50.20 | 1.052M |
| Oct 25, 2024 | 50.00 | 51.50 | 45.82 | 47.01 | 2.454M |
| Oct 24, 2024 | 55.08 | 55.81 | 54.17 | 54.96 | 544713.0 |
| Oct 23, 2024 | 55.53 | 55.88 | 54.16 | 54.80 | 548459.0 |
| Oct 22, 2024 | 56.08 | 56.32 | 55.04 | 55.88 | 345433.0 |
| Oct 21, 2024 | 58.33 | 58.33 | 56.00 | 56.12 | 511399.0 |
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
59.01
Maximum
Oct 17 2024
26.52
Average
26.36
Median
Price Benchmarks
| First Citizens BancShares Inc | 2353.08 |
| S&T Bancorp Inc | 43.44 |
| Trustmark Corp | 39.28 |
| Univest Financial Corp | 31.55 |
| Meridian Corp | 15.50 |
Price Related Metrics
| PE Ratio | 14.50 |
| PS Ratio | 6.063 |
| PEG Ratio | 0.8804 |
| Price to Book Value | 3.376 |
| Price to Free Cash Flow | 14.98 |
| Earnings Yield | 6.90% |
| Market Cap | 2.752B |
| PEGY Ratio | 0.8804 |
| Normalized PE Ratio | 14.50 |