The Bancorp, Inc. (TBBK)
NASDAQ: TBBK · Real-Time Price · USD
65.99
+0.34 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed
The Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.23 | 66.28 | 65.23 | 65.99 | 65.99 | 0.52% | 374,002 |
| Dec 4, 2025 | 66.48 | 67.11 | 65.47 | 65.65 | 65.65 | -1.99% | 487,927 |
| 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% | 309,586 |
| 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% | 203,403 |
| Nov 26, 2025 | 64.45 | 65.64 | 64.14 | 64.17 | 64.17 | -0.25% | 685,723 |
| Nov 25, 2025 | 63.70 | 65.81 | 63.15 | 64.33 | 64.33 | 1.63% | 446,941 |
| Nov 24, 2025 | 62.02 | 63.84 | 61.55 | 63.30 | 63.30 | 2.05% | 414,683 |
| Nov 21, 2025 | 59.41 | 62.58 | 59.41 | 62.03 | 62.03 | 4.29% | 502,760 |
| Nov 20, 2025 | 60.57 | 61.77 | 58.99 | 59.48 | 59.48 | 0.12% | 439,248 |
| 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 |
| Oct 10, 2025 | 77.00 | 77.64 | 72.41 | 72.56 | 72.56 | -5.58% | 627,221 |
| Oct 9, 2025 | 76.50 | 77.22 | 75.89 | 76.85 | 76.85 | 0.30% | 367,958 |
| Oct 8, 2025 | 76.76 | 77.74 | 76.24 | 76.62 | 76.62 | 0.24% | 371,870 |
| Oct 7, 2025 | 78.58 | 79.37 | 76.37 | 76.44 | 76.44 | -2.56% | 422,630 |
| Oct 6, 2025 | 76.58 | 78.83 | 75.95 | 78.45 | 78.45 | 3.03% | 655,013 |
| Oct 3, 2025 | 75.18 | 77.16 | 75.18 | 76.14 | 76.14 | 2.04% | 622,638 |
| Oct 2, 2025 | 73.66 | 74.97 | 73.45 | 74.62 | 74.62 | 1.22% | 348,296 |
| Oct 1, 2025 | 74.43 | 75.80 | 72.78 | 73.72 | 73.72 | -1.56% | 369,430 |
| Sep 30, 2025 | 77.25 | 78.09 | 71.31 | 74.89 | 74.89 | -2.65% | 1,138,780 |
| Sep 29, 2025 | 77.80 | 77.80 | 76.66 | 76.93 | 76.93 | -0.50% | 458,118 |
| Sep 26, 2025 | 77.01 | 78.35 | 76.52 | 77.32 | 77.32 | 0.59% | 406,806 |
| Sep 25, 2025 | 76.88 | 76.90 | 75.50 | 76.87 | 76.87 | -0.19% | 466,046 |
| Sep 24, 2025 | 77.84 | 78.67 | 76.44 | 77.02 | 77.02 | -0.62% | 446,534 |
| Sep 23, 2025 | 78.79 | 80.76 | 77.43 | 77.50 | 77.50 | -1.54% | 575,263 |
| Sep 22, 2025 | 77.65 | 78.96 | 77.55 | 78.71 | 78.71 | 0.82% | 558,742 |
| Sep 19, 2025 | 79.08 | 79.70 | 77.85 | 78.07 | 78.07 | -1.92% | 1,381,906 |
| Sep 18, 2025 | 77.50 | 80.19 | 77.31 | 79.60 | 79.60 | 3.40% | 982,941 |
| Sep 17, 2025 | 76.38 | 78.78 | 75.99 | 76.98 | 76.98 | 1.52% | 514,728 |
| Sep 16, 2025 | 77.22 | 77.70 | 74.69 | 75.83 | 75.83 | -0.90% | 423,817 |
| Sep 15, 2025 | 76.59 | 77.29 | 76.34 | 76.52 | 76.52 | 0.75% | 646,630 |
| Sep 12, 2025 | 76.15 | 77.01 | 75.82 | 75.95 | 75.95 | -0.93% | 486,145 |
| Sep 11, 2025 | 76.48 | 77.25 | 76.03 | 76.66 | 76.66 | 0.87% | 455,003 |
| Sep 10, 2025 | 75.63 | 76.85 | 75.50 | 76.00 | 76.00 | 0.96% | 506,165 |
| Sep 9, 2025 | 76.54 | 77.40 | 75.15 | 75.28 | 75.28 | -1.67% | 503,519 |
| Sep 8, 2025 | 76.02 | 76.67 | 75.00 | 76.56 | 76.56 | 1.00% | 902,008 |
| Sep 5, 2025 | 77.32 | 78.09 | 75.11 | 75.80 | 75.80 | -0.95% | 433,689 |
| Sep 4, 2025 | 76.62 | 80.16 | 75.50 | 76.53 | 76.53 | 0.33% | 466,168 |
| Sep 3, 2025 | 75.50 | 76.87 | 75.02 | 76.28 | 76.28 | 0.39% | 589,686 |
| Sep 2, 2025 | 75.21 | 76.14 | 74.23 | 75.98 | 75.98 | -0.34% | 550,828 |
| Aug 29, 2025 | 78.15 | 78.50 | 76.05 | 76.24 | 76.24 | -2.11% | 485,759 |
| Aug 28, 2025 | 77.10 | 78.21 | 76.95 | 77.88 | 77.88 | 1.29% | 534,614 |
| Aug 27, 2025 | 75.60 | 77.25 | 75.60 | 76.89 | 76.89 | 1.41% | 793,693 |
| Aug 26, 2025 | 74.00 | 76.19 | 73.24 | 75.82 | 75.82 | 2.21% | 837,749 |
| Aug 25, 2025 | 72.50 | 74.96 | 72.33 | 74.18 | 74.18 | 1.99% | 1,204,452 |
| Aug 22, 2025 | 67.58 | 72.87 | 67.58 | 72.73 | 72.73 | 7.70% | 1,281,955 |
| Aug 21, 2025 | 66.38 | 67.59 | 66.00 | 67.53 | 67.53 | 1.59% | 581,583 |
| Aug 20, 2025 | 66.15 | 67.11 | 65.05 | 66.47 | 66.47 | 0.97% | 591,016 |
| Aug 19, 2025 | 65.59 | 66.71 | 65.25 | 65.83 | 65.83 | 0.58% | 546,194 |
| Aug 18, 2025 | 65.85 | 66.63 | 64.77 | 65.45 | 65.45 | -1.00% | 479,568 |
| Aug 15, 2025 | 67.95 | 68.49 | 66.07 | 66.11 | 66.11 | -2.51% | 693,474 |
| Aug 14, 2025 | 67.68 | 67.94 | 66.90 | 67.81 | 67.81 | -0.35% | 269,869 |
| Aug 13, 2025 | 67.44 | 68.24 | 66.99 | 68.05 | 68.05 | 1.31% | 436,282 |
| Aug 12, 2025 | 64.79 | 67.42 | 64.79 | 67.17 | 67.17 | 4.69% | 568,008 |
| Aug 11, 2025 | 64.57 | 65.96 | 63.81 | 64.16 | 64.16 | 2.20% | 854,702 |
| Aug 8, 2025 | 63.07 | 63.20 | 61.83 | 62.78 | 62.78 | 0.37% | 448,073 |
| Aug 7, 2025 | 63.65 | 63.82 | 61.83 | 62.55 | 62.55 | -0.33% | 564,250 |
| Aug 6, 2025 | 64.75 | 65.08 | 62.46 | 62.76 | 62.76 | -3.22% | 580,161 |
| Aug 5, 2025 | 64.43 | 65.02 | 63.51 | 64.85 | 64.85 | 0.57% | 534,625 |
| Aug 4, 2025 | 62.59 | 64.72 | 62.59 | 64.48 | 64.48 | 3.18% | 565,941 |
| Aug 1, 2025 | 61.85 | 63.10 | 59.53 | 62.49 | 62.49 | -1.06% | 1,104,532 |
| Jul 31, 2025 | 62.57 | 63.60 | 62.13 | 63.16 | 63.16 | 0.27% | 777,651 |
| Jul 30, 2025 | 65.16 | 65.55 | 62.65 | 62.99 | 62.99 | -2.97% | 740,177 |
| Jul 29, 2025 | 64.79 | 65.59 | 64.39 | 64.92 | 64.92 | 1.31% | 834,980 |
| Jul 28, 2025 | 63.82 | 64.17 | 61.45 | 64.08 | 64.08 | 0.65% | 959,919 |
| Jul 25, 2025 | 67.82 | 67.82 | 60.26 | 63.67 | 63.67 | -8.55% | 2,487,828 |
| Jul 24, 2025 | 69.75 | 70.32 | 69.03 | 69.62 | 69.62 | 0.17% | 1,379,041 |
| Jul 23, 2025 | 70.07 | 70.63 | 69.10 | 69.50 | 69.50 | -0.01% | 887,655 |
| Jul 22, 2025 | 69.21 | 69.78 | 68.44 | 69.51 | 69.51 | 0.40% | 709,858 |
| Jul 21, 2025 | 68.26 | 69.90 | 67.83 | 69.23 | 69.23 | 2.38% | 1,186,704 |
| Jul 18, 2025 | 69.22 | 69.63 | 67.07 | 67.62 | 67.62 | -1.93% | 740,473 |
| Jul 17, 2025 | 68.07 | 69.88 | 68.04 | 68.95 | 68.95 | 1.68% | 790,203 |