The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.14	60.86	59.14	60.76	60.76	3.23%	535,795
Apr 27, 2026	57.91	59.04	57.48	58.86	58.86	1.64%	373,932
Apr 24, 2026	59.52	61.28	57.47	57.91	57.91	-4.23%	522,997
Apr 23, 2026	60.22	60.75	59.35	60.47	60.47	0.50%	433,670
Apr 22, 2026	60.69	60.83	59.61	60.17	60.17	0.32%	393,442
Apr 21, 2026	60.96	61.79	59.05	59.98	59.98	-1.61%	515,357
Apr 20, 2026	61.10	62.43	60.91	60.96	60.96	-1.20%	292,028
Apr 17, 2026	61.59	63.40	61.11	61.70	61.70	2.22%	386,684
Apr 16, 2026	59.74	60.46	59.63	60.36	60.36	0.85%	237,542
Apr 15, 2026	59.53	60.56	59.00	59.85	59.85	0.54%	301,208
Apr 14, 2026	59.79	60.19	59.22	59.53	59.53	-0.03%	281,488
Apr 13, 2026	58.00	59.92	57.73	59.55	59.55	1.76%	297,407
Apr 10, 2026	58.31	58.93	57.61	58.52	58.52	0.29%	243,631
Apr 9, 2026	57.38	59.03	57.10	58.35	58.35	1.43%	641,519
Apr 8, 2026	58.91	60.08	57.31	57.53	57.53	1.91%	502,307
Apr 7, 2026	56.17	56.58	55.24	56.45	56.45	0.50%	279,182
Apr 6, 2026	55.65	56.65	55.43	56.17	56.17	0.93%	273,375
Apr 2, 2026	53.60	55.68	53.27	55.65	55.65	1.53%	286,157
Apr 1, 2026	54.14	55.59	53.95	54.81	54.81	2.01%	298,112
Mar 31, 2026	52.86	54.29	52.41	53.73	53.73	3.51%	537,812
Mar 30, 2026	52.39	52.64	51.43	51.91	51.91	0.84%	493,787
Mar 27, 2026	51.78	52.48	51.13	51.48	51.48	-1.85%	402,532
Mar 26, 2026	51.65	52.70	51.58	52.45	52.45	-0.10%	443,590
Mar 25, 2026	53.70	54.28	52.22	52.50	52.50	-0.85%	394,056
Mar 24, 2026	53.04	54.04	52.30	52.95	52.95	-1.47%	1,283,014
Mar 23, 2026	54.40	55.74	53.69	53.74	53.74	2.15%	613,338
Mar 20, 2026	52.74	52.87	52.01	52.61	52.61	-0.51%	1,177,590
Mar 19, 2026	51.82	53.16	51.12	52.88	52.88	1.01%	787,348
Mar 18, 2026	53.10	53.53	51.90	52.35	52.35	-1.49%	524,563
Mar 17, 2026	53.64	54.34	52.68	53.14	53.14	0.09%	281,390
Mar 16, 2026	54.33	54.53	53.01	53.09	53.09	-0.86%	355,505
Mar 13, 2026	53.72	54.67	53.07	53.55	53.55	0.47%	387,153
Mar 12, 2026	52.34	54.02	51.86	53.30	53.30	1.08%	383,658
Mar 11, 2026	52.60	54.32	51.87	52.73	52.73	-0.90%	323,884
Mar 10, 2026	52.98	54.77	52.15	53.21	53.21	0.43%	672,019
Mar 9, 2026	51.12	53.64	50.20	52.98	52.98	0.61%	602,367
Mar 6, 2026	52.56	52.79	51.00	52.66	52.66	-3.87%	420,713
Mar 5, 2026	54.73	56.02	53.90	54.78	54.78	-0.94%	540,916
Mar 4, 2026	55.21	56.06	54.44	55.30	55.30	1.21%	592,806
Mar 3, 2026	52.87	55.35	51.77	54.64	54.64	0.94%	657,287
Mar 2, 2026	51.50	54.47	51.49	54.13	54.13	3.12%	652,317
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