The Bancorp Inc (TBBK)
33.60
+1.28
(+3.96%)
USD |
NASDAQ |
May 31, 16:00
33.61
+0.01
(+0.03%)
After-Hours: 20:00
Bancorp Price: 33.60 for May 31, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 31, 2024 | 32.45 | 33.78 | 32.22 | 33.60 | 380914.0 |
| May 30, 2024 | 32.10 | 33.06 | 32.10 | 32.32 | 482206.0 |
| May 29, 2024 | 32.26 | 32.79 | 31.34 | 31.57 | 510764.0 |
| May 28, 2024 | 32.83 | 33.66 | 32.68 | 32.81 | 490526.0 |
| May 24, 2024 | 33.04 | 33.26 | 32.74 | 32.85 | 316126.0 |
| May 23, 2024 | 33.64 | 33.82 | 32.51 | 32.75 | 460242.0 |
| May 22, 2024 | 33.68 | 34.26 | 33.50 | 33.54 | 375029.0 |
| May 21, 2024 | 33.58 | 34.20 | 33.52 | 33.77 | 605177.0 |
| May 20, 2024 | 33.60 | 34.47 | 33.56 | 33.61 | 476919.0 |
| May 17, 2024 | 33.58 | 34.10 | 33.58 | 33.69 | 373116.0 |
| May 16, 2024 | 32.95 | 33.69 | 32.95 | 33.40 | 509119.0 |
| May 15, 2024 | 34.92 | 35.21 | 32.88 | 32.97 | 774103.0 |
| May 14, 2024 | 34.36 | 34.70 | 34.01 | 34.61 | 476650.0 |
| May 13, 2024 | 33.18 | 34.29 | 33.18 | 33.90 | 493066.0 |
| May 10, 2024 | 33.02 | 33.29 | 32.85 | 33.11 | 323689.0 |
| May 09, 2024 | 33.14 | 33.60 | 33.02 | 33.05 | 467097.0 |
| May 08, 2024 | 32.27 | 33.17 | 32.18 | 33.14 | 431873.0 |
| May 07, 2024 | 32.53 | 32.76 | 32.02 | 32.42 | 623426.0 |
| May 06, 2024 | 32.07 | 32.74 | 32.00 | 32.29 | 486832.0 |
| May 03, 2024 | 32.20 | 32.75 | 31.64 | 31.92 | 877256.0 |
| May 02, 2024 | 31.66 | 31.70 | 30.79 | 31.32 | 495162.0 |
| May 01, 2024 | 30.09 | 32.27 | 30.04 | 31.27 | 876939.0 |
| Apr 30, 2024 | 31.30 | 31.30 | 29.92 | 29.94 | 807931.0 |
| Apr 29, 2024 | 31.01 | 31.39 | 30.23 | 31.11 | 1.462M |
| Apr 26, 2024 | 33.62 | 34.42 | 30.64 | 30.80 | 1.604M |
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
22.81
Average
23.85
Median
Aug 30 2022
Price Benchmarks
| Auburn National Bancorp Inc | 18.31 |
| Heartland Financial USA Inc | 44.00 |
| Wesbanco Inc | 27.61 |
| West Bancorp Inc | 17.38 |
| Princeton Bancorp Inc | 30.86 |
Price Related Metrics
| PE Ratio | 9.130 |
| PS Ratio | 3.929 |
| PEG Ratio | 0.2381 |
| Price to Book Value | 2.130 |
| Price to Free Cash Flow | 8.777 |
| Earnings Yield | 10.95% |
| Market Cap | 1.739B |
| PEGY Ratio | 0.2381 |
| Normalized PE Ratio | 9.120 |