The Bancorp Inc (TBBK)
32.86
+0.57
(+1.77%)
USD |
NASDAQ |
Apr 17, 16:00
32.86
0.00 (0.00%)
After-Hours: 20:00
Bancorp Price: 32.86 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2024 | 31.69 | 32.80 | 31.47 | 32.29 | 533017.0 |
| 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 |
| Mar 19, 2024 | 34.98 | 36.09 | 34.71 | 35.04 | 531452.0 |
| Mar 18, 2024 | 34.22 | 35.01 | 33.98 | 34.87 | 585430.0 |
| Mar 15, 2024 | 34.26 | 35.10 | 33.85 | 34.36 | 2.493M |
| Mar 14, 2024 | 35.57 | 36.15 | 33.97 | 34.33 | 732838.0 |
| Mar 13, 2024 | 36.73 | 37.22 | 35.10 | 35.55 | 1.296M |
| Mar 12, 2024 | 36.73 | 37.11 | 36.19 | 36.35 | 839929.0 |
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
22.24
Average
23.50
Median
Price Benchmarks
| Princeton Bancorp Inc | 29.72 |
| Columbia Banking System Inc | 17.49 |
| CVB Financial Corp | 15.85 |
| First of Long Island Corp | 10.11 |
| Trustmark Corp | 25.42 |
Price Related Metrics
| PE Ratio | 9.389 |
| PS Ratio | 3.882 |
| PEG Ratio | 0.1754 |
| Price to Book Value | 2.147 |
| Price to Free Cash Flow | 10.40 |
| Earnings Yield | 10.65% |
| Market Cap | 1.733B |
| PEGY Ratio | 0.1754 |
| Normalized PE Ratio | 9.341 |