The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.56	52.79	51.00	52.66	52.66	-3.87%	420,278
Mar 5, 2026	54.73	56.02	53.90	54.78	54.78	-0.94%	540,855
Mar 4, 2026	55.21	56.06	54.44	55.30	55.30	1.21%	590,869
Mar 3, 2026	52.87	55.35	51.77	54.64	54.64	0.94%	657,203
Mar 2, 2026	51.50	54.47	51.49	54.13	54.13	3.12%	652,276
Feb 27, 2026	55.51	56.28	52.28	52.49	52.49	-8.20%	1,085,727
Feb 26, 2026	57.52	58.49	56.30	57.18	57.18	-0.94%	554,879
Feb 25, 2026	57.25	58.09	56.50	57.72	57.72	2.57%	456,003
Feb 24, 2026	55.12	56.58	54.79	56.28	56.28	2.26%	602,933
Feb 23, 2026	57.79	58.20	54.57	55.03	55.03	-5.50%	663,782
Feb 20, 2026	57.64	58.78	56.55	58.23	58.23	0.64%	483,273
Feb 19, 2026	57.12	57.90	56.50	57.86	57.86	0.38%	312,449
Feb 18, 2026	59.65	60.83	57.43	57.64	57.64	-3.24%	488,746
Feb 17, 2026	58.54	59.96	57.90	59.57	59.57	1.71%	446,648
Feb 13, 2026	56.72	58.71	56.01	58.57	58.57	4.87%	565,054
Feb 12, 2026	57.95	58.84	55.14	55.85	55.85	-2.09%	678,656
Feb 11, 2026	60.39	61.56	55.91	57.04	57.04	-3.94%	1,236,766
Feb 10, 2026	62.01	62.91	59.17	59.38	59.38	-4.30%	514,303
Feb 9, 2026	61.28	62.79	61.28	62.05	62.05	0.05%	591,100
Feb 6, 2026	60.29	62.27	59.69	62.02	62.02	5.94%	596,206
Feb 5, 2026	59.79	61.28	57.76	58.54	58.54	-2.82%	675,224
Feb 4, 2026	60.73	61.45	59.60	60.24	60.24	-0.64%	796,112
Feb 3, 2026	62.71	63.88	59.31	60.63	60.63	-3.40%	998,976
Feb 2, 2026	59.10	63.51	58.50	62.77	62.77	5.59%	1,329,245
Jan 30, 2026	67.01	70.22	58.83	59.44	59.44	-15.72%	2,328,873
Jan 29, 2026	67.70	70.53	67.29	70.53	70.53	5.05%	676,826
Jan 28, 2026	68.67	69.29	67.01	67.14	67.14	-1.76%	377,685
Jan 27, 2026	67.72	68.47	66.90	68.34	68.34	1.24%	371,924
Jan 26, 2026	67.09	68.71	66.76	67.50	67.50	0.46%	493,890
Jan 23, 2026	70.60	70.96	66.67	67.19	67.19	-5.75%	539,104
Jan 22, 2026	69.97	72.89	69.97	71.29	71.29	2.52%	544,757
Jan 21, 2026	67.35	70.36	66.36	69.54	69.54	4.57%	923,149
Jan 20, 2026	68.22	68.96	66.42	66.50	66.50	-4.55%	458,497
Jan 16, 2026	70.21	70.25	69.00	69.67	69.67	-1.02%	399,588
Jan 15, 2026	70.01	71.15	69.48	70.39	70.39	0.90%	586,466
Jan 14, 2026	69.42	69.89	68.48	69.76	69.76	0.42%	379,510
Jan 13, 2026	70.02	70.10	69.00	69.47	69.47	0.04%	399,349
Jan 12, 2026	68.96	69.87	68.73	69.44	69.44	-0.53%	352,697
Jan 9, 2026	71.02	71.71	69.50	69.81	69.81	-0.73%	459,658
Jan 8, 2026	69.08	71.32	69.08	70.32	70.32	1.34%	749,031
Jan 7, 2026	69.35	70.20	67.95	69.39	69.39	-0.10%	474,318
Jan 6, 2026	68.97	70.56	68.55	69.46	69.46	-0.04%	2,055,533
Jan 5, 2026	67.61	70.30	67.61	69.49	69.49	2.70%	885,192
Jan 2, 2026	67.69	68.58	66.06	67.66	67.66	0.21%	441,575
Dec 31, 2025	68.64	68.84	67.17	67.52	67.52	-1.07%	464,309
Dec 30, 2025	68.81	68.90	68.23	68.25	68.25	-0.89%	335,807
Dec 29, 2025	69.59	70.44	68.57	68.86	68.86	-1.42%	396,329
Dec 26, 2025	71.09	71.18	69.57	69.85	69.85	-1.41%	267,388
Dec 24, 2025	70.32	71.23	70.32	70.85	70.85	0.48%	240,370
Dec 23, 2025	70.34	71.36	70.16	70.51	70.51	0.17%	531,903
Dec 22, 2025	69.33	72.00	69.33	70.39	70.39	2.21%	616,600
Dec 19, 2025	68.45	69.26	67.92	68.87	68.87	0.60%	1,822,048
Dec 18, 2025	68.46	68.97	67.54	68.46	68.46	1.17%	626,263
Dec 17, 2025	67.58	68.80	66.85	67.67	67.67	0.13%	706,450
Dec 16, 2025	68.94	69.00	66.94	67.58	67.58	-1.53%	672,842
Dec 15, 2025	69.82	70.44	67.84	68.63	68.63	-0.22%	566,196
Dec 12, 2025	69.76	70.30	68.63	68.78	68.78	-0.81%	569,957
Dec 11, 2025	69.04	70.95	69.04	69.34	69.34	0.19%	504,311
Dec 10, 2025	66.38	69.80	65.95	69.21	69.21	4.40%	532,018
Dec 9, 2025	66.30	67.73	66.06	66.29	66.29	-0.15%	481,468
Dec 8, 2025	65.99	67.58	65.34	66.39	66.39	0.61%	429,548
Dec 5, 2025	65.23	66.28	65.23	65.99	65.99	0.52%	374,035
Dec 4, 2025	66.48	67.11	65.47	65.65	65.65	-1.99%	488,007
Dec 3, 2025	65.10	67.43	64.99	66.98	66.98	3.46%	498,590
Dec 2, 2025	64.82	65.59	64.41	64.74	64.74	0.51%	309,588
Dec 1, 2025	63.32	64.61	63.00	64.41	64.41	0.53%	452,300
Nov 28, 2025	64.13	64.73	63.92	64.07	64.07	-0.16%	204,253
Nov 26, 2025	64.45	65.64	64.14	64.17	64.17	-0.25%	685,740
Nov 25, 2025	63.70	65.81	63.15	64.33	64.33	1.63%	448,881
Nov 24, 2025	62.02	63.84	61.55	63.30	63.30	2.05%	418,413
Nov 21, 2025	59.41	62.58	59.41	62.03	62.03	4.29%	502,792
Nov 20, 2025	60.57	61.77	58.99	59.48	59.48	0.12%	439,249
Nov 19, 2025	59.62	60.06	58.48	59.41	59.41	-0.44%	609,852
Nov 18, 2025	59.29	60.43	59.01	59.67	59.67	-0.08%	413,771
Nov 17, 2025	61.69	62.45	59.54	59.72	59.72	-2.96%	541,550
Nov 14, 2025	61.49	61.91	60.85	61.54	61.54	-0.93%	476,014
Nov 13, 2025	63.37	64.28	61.76	62.12	62.12	-2.28%	486,619
Nov 12, 2025	64.31	65.87	63.41	63.57	63.57	-1.18%	582,001
Nov 11, 2025	63.32	64.71	62.47	64.33	64.33	3.03%	403,980
Nov 10, 2025	62.47	63.44	61.70	62.44	62.44	0.32%	453,544
Nov 7, 2025	61.27	62.36	60.73	62.24	62.24	1.22%	559,239
Nov 6, 2025	61.96	62.94	60.76	61.49	61.49	-1.95%	896,438
Nov 5, 2025	61.97	63.04	61.37	62.71	62.71	0.87%	1,005,929
Nov 4, 2025	62.08	62.93	60.90	62.17	62.17	-1.21%	757,386
Nov 3, 2025	65.11	65.32	62.18	62.93	62.93	-3.73%	1,366,174
Oct 31, 2025	69.13	70.44	64.52	65.37	65.37	-15.32%	2,054,995
Oct 30, 2025	77.76	79.30	76.61	77.20	77.20	-0.57%	592,689
Oct 29, 2025	79.19	80.56	77.23	77.64	77.64	-1.93%	463,189
Oct 28, 2025	78.82	79.31	77.77	79.17	79.17	0.47%	379,562
Oct 27, 2025	79.17	79.84	78.06	78.80	78.80	0.08%	334,434
Oct 24, 2025	77.14	79.22	76.56	78.74	78.74	4.18%	374,915
Oct 23, 2025	74.75	76.60	73.47	75.58	75.58	1.12%	439,246
Oct 22, 2025	75.28	76.13	74.19	74.74	74.74	-0.24%	482,482
Oct 21, 2025	73.67	75.24	73.33	74.92	74.92	1.66%	516,847
Oct 20, 2025	71.99	74.17	71.79	73.70	73.70	3.16%	470,663
Oct 17, 2025	72.75	73.27	71.38	71.44	71.44	-0.33%	1,023,810
Oct 16, 2025	77.54	78.12	70.89	71.68	71.68	-8.24%	763,453
Oct 15, 2025	80.60	81.65	77.72	78.12	78.12	-2.76%	734,337
Oct 14, 2025	75.25	81.25	75.00	80.34	80.34	5.21%	660,597
Oct 13, 2025	74.19	76.40	74.19	76.36	76.36	5.24%	393,140