Get the Stockscreener App
50.75
2.03%
1.01
After Hours:
50.75
Bancorp Inc Stock (TBBK) Price History
The historical daily chart and data for Bancorp Inc stock (TBBK), show that the latest closing stock price as of March 12, 2025, is $50.75.
- Bancorp Inc all-time high stock price is $65.84, occurred on February 10, 2025.
- The lowest Bancorp Inc stock price recorded was $3.36 on March 19, 2020. Since then, Bancorp Inc's stock price has risen over 1,410% to $50.75 now.
- The 52-week high stock price for TBBK is $65.84, representing a 29.73% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for TBBK is $29.92, indicating a -41.04% decrease from the current share price, occurred on April 30, 2024.
- The closing price of Bancorp Inc (TBBK) stock in the beginning of 2024 was $25.66. The stock closed the year at $28.38, a gain of over 10.58% for the year.
The table below shows more information about TBBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $51.47 | $49.50 | $1.97 | 463,787.0 | +2.03% |
| Mar 11, 2025 | $50.86 | $49.25 | $1.61 | 478,883.0 | -0.88% |
| Mar 10, 2025 | $51.45 | $49.17 | $2.28 | 693,531.0 | -2.71% |
| Mar 07, 2025 | $51.99 | $49.43 | $2.56 | 705,251.0 | +1.70% |
| Mar 06, 2025 | $51.45 | $49.15 | $2.30 | 950,967.0 | -1.02% |
| Mar 05, 2025 | $52.85 | $50.28 | $2.57 | 1,085,168.0 | -4.38% |
| Mar 04, 2025 | $54.72 | $53.54 | $1.18 | 227,218.0 | -2.71% |
| Mar 03, 2025 | $56.82 | $54.23 | $2.59 | 408,429.0 | -1.33% |
| Feb 28, 2025 | $56.26 | $54.51 | $1.75 | 460,680.0 | +0.87% |
| Feb 27, 2025 | $55.77 | $54.65 | $1.12 | 383,566.0 | +0.51% |
| Feb 26, 2025 | $56.27 | $54.54 | $1.73 | 275,229.0 | -0.36% |
| Feb 25, 2025 | $56.28 | $55.00 | $1.28 | 276,543.0 | -0.43% |
| Feb 24, 2025 | $57.02 | $55.38 | $1.64 | 397,348.0 | -1.12% |
| Feb 21, 2025 | $58.97 | $55.86 | $3.11 | 539,856.0 | -3.76% |
| Feb 20, 2025 | $60.30 | $57.71 | $2.59 | 352,482.0 | -2.83% |
| Feb 19, 2025 | $60.69 | $59.64 | $1.05 | 326,120.0 | -1.19% |
| Feb 18, 2025 | $60.79 | $59.57 | $1.22 | 580,725.0 | +0.41% |
| Feb 14, 2025 | $62.56 | $60.07 | $2.49 | 429,736.0 | -1.67% |
| Feb 13, 2025 | $61.94 | $61.04 | $0.9006 | 408,754.0 | +0.87% |
| Feb 12, 2025 | $62.06 | $60.85 | $1.21 | 585,222.0 | -2.43% |
| Feb 11, 2025 | $62.70 | $60.20 | $2.50 | 694,786.0 | +3.75% |
Bancorp Inc Stock (TBBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bancorp Inc Stock (TBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $56.82 | $49.15 | $7.67 | 5,477,021.0 | -9.08% |
| Feb, 2025 | $65.84 | $54.51 | $11.33 | 8,658,502.0 | -8.58% |
| Jan, 2025 | $64.53 | $49.13 | $15.40 | 8,610,982.0 | +16.02% |
Bancorp Inc Stock (TBBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.12 | $51.40 | $7.72 | 7,901,165.0 | -8.85% |
| Nov, 2024 | $61.17 | $47.95 | $13.22 | 11,829,295.0 | +16.26% |
| Oct, 2024 | $59.26 | $45.82 | $13.44 | 13,080,540.0 | -6.06% |
| Sep, 2024 | $54.97 | $45.75 | $9.22 | 13,049,131.0 | +2.10% |
| Aug, 2024 | $52.94 | $44.90 | $8.04 | 12,355,853.0 | +1.08% |
| Jul, 2024 | $53.48 | $37.49 | $15.99 | 16,067,807.0 | +37.29% |
| Jun, 2024 | $37.97 | $31.51 | $6.46 | 10,121,538.0 | +12.41% |
| May, 2024 | $35.21 | $30.04 | $5.17 | 11,275,691.0 | +12.19% |
| Apr, 2024 | $35.57 | $29.92 | $5.65 | 14,317,481.0 | -10.52% |
| Mar, 2024 | $45.00 | $30.57 | $14.43 | 22,350,940.0 | -25.04% |
| Feb, 2024 | $46.23 | $41.14 | $5.09 | 8,185,127.0 | +2.29% |
| Jan, 2024 | $47.11 | $37.02 | $10.09 | 9,444,539.0 | +13.17% |
Bancorp Inc Stock (TBBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.46 | $37.80 | $4.66 | 10,419,846.0 | -1.15% |
| Nov, 2023 | $40.46 | $35.51 | $4.95 | 5,991,997.0 | +9.42% |
| Oct, 2023 | $36.61 | $30.74 | $5.87 | 9,028,583.0 | +3.33% |
| Sep, 2023 | $37.67 | $33.76 | $3.91 | 5,246,078.0 | -6.02% |
| Aug, 2023 | $40.89 | $34.35 | $6.54 | 5,710,484.0 | -3.14% |
| Jul, 2023 | $41.52 | $31.55 | $9.97 | 7,512,952.0 | +16.08% |
| Jun, 2023 | $36.78 | $30.91 | $5.87 | 8,271,301.0 | +5.80% |
| May, 2023 | $33.56 | $28.04 | $5.52 | 8,270,905.0 | -3.29% |
| Apr, 2023 | $32.82 | $25.96 | $6.86 | 6,205,140.0 | +14.58% |
| Mar, 2023 | $35.41 | $25.13 | $10.28 | 12,682,619.0 | -19.49% |
| Feb, 2023 | $37.58 | $33.43 | $4.15 | 5,930,609.0 | +1.95% |
| Jan, 2023 | $34.80 | $27.96 | $6.84 | 6,949,241.0 | +19.56% |
2.70%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):