Free Trial

Bancorp (TBBK) Stock Chart & Stock Price History

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free TBBK Stock Alerts
$32.89
+0.57 (+1.76%)
(As of 12:23 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bancorp Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
+9.85%
3 Month
Performance
-26.32%
6 Month
Performance
-15.69%
Year-To-Date
Performance
-14.70%
1 Year
Performance
+6.58%
Ad Porter & Company
Kiss of death from Joe Biden
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

TBBK Stock Chart for Friday, May, 31, 2024

TBBK Chart by TradingView

Bancorp Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$31.57$32.32
+2.38%		$33.06$32.10482,206 shs$1.69 billion
05/29/2024$32.81$31.57
-3.78%		$32.79$31.34510,764 shs$1.65 billion
05/28/2024$32.85$32.81
-0.12%		$33.66$32.68490,526 shs$1.71 billion
05/27/2024$32.85$32.85$33.26$32.75316,100 shs$1.72 billion
05/24/2024$32.75$32.85
+0.31%		$33.26$32.75316,126 shs$1.72 billion
05/23/2024$33.54$32.75
-2.36%		$33.83$32.51460,242 shs$1.71 billion
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
05/22/2024$33.77$33.54
-0.68%		$34.26$33.50375,023 shs$1.75 billion
05/21/2024$33.61$33.77
+0.48%		$34.20$33.58605,177 shs$1.76 billion
05/20/2024$33.69$33.61
-0.24%		$34.46$33.56476,919 shs$1.76 billion
05/17/2024$33.40$33.69
+0.87%		$34.10$33.58373,116 shs$1.76 billion
05/16/2024$32.97$33.40
+1.30%		$33.69$32.95508,418 shs$1.75 billion
05/15/2024$34.61$32.97
-4.74%		$35.15$32.88774,103 shs$1.72 billion
05/14/2024$33.90$34.61
+2.09%		$34.70$34.02476,650 shs$1.81 billion
05/13/2024$33.11$33.90
+2.39%		$34.29$33.18493,066 shs$1.77 billion
05/10/2024$33.05$33.11
+0.18%		$33.29$32.85323,689 shs$1.73 billion
05/09/2024$33.14$33.05
-0.27%		$33.60$33.02467,097 shs$1.73 billion
05/08/2024$32.42$33.14
+2.22%		$33.17$32.18431,857 shs$1.73 billion
05/07/2024$32.29$32.42
+0.40%		$32.76$32.02623,426 shs$1.69 billion
05/06/2024$31.92$32.29
+1.16%		$32.74$32.02486,832 shs$1.69 billion
05/03/2024$31.32$31.92
+1.92%		$32.75$31.64877,256 shs$1.67 billion
05/02/2024$31.27$31.32
+0.16%		$31.70$30.80495,162 shs$1.64 billion
05/01/2024$29.94$31.27
+4.44%		$32.27$30.04876,939 shs$1.63 billion
04/30/2024$31.11$29.94
-3.76%		$31.30$29.92807,925 shs$1.56 billion
04/29/2024$30.80$31.11
+1.01%		$31.39$30.231.46 million shs$1.63 billion
04/26/2024$33.41$30.80
-7.81%		$34.42$30.641.60 million shs$1.61 billion
04/25/2024$33.60$33.41
-0.57%		$34.02$33.12789,536 shs$1.75 billion
04/24/2024$34.90$33.60
-3.72%		$34.96$33.54700,068 shs$1.76 billion
04/23/2024$34.50$34.90
+1.16%		$35.57$34.53661,211 shs$1.82 billion
04/22/2024$33.94$34.50
+1.65%		$34.62$33.90452,053 shs$1.80 billion
04/19/2024$33.19$33.94
+2.26%		$33.98$33.04559,966 shs$1.77 billion
04/18/2024$32.84$33.19
+1.07%		$33.58$32.77640,624 shs$1.73 billion
04/17/2024$32.28$32.84
+1.73%		$33.06$32.23636,071 shs$1.72 billion
04/16/2024$31.91$32.28
+1.16%		$32.80$31.47590,138 shs$1.69 billion
04/15/2024$31.48$31.91
+1.37%		$32.07$31.38664,902 shs$1.67 billion
04/12/2024$31.40$31.48
+0.25%		$31.67$30.99665,878 shs$1.64 billion
04/11/2024$31.52$31.40
-0.38%		$31.67$31.07487,884 shs$1.66 billion
04/10/2024$32.68$31.52
-3.55%		$31.95$31.09618,826 shs$1.66 billion
04/09/2024$32.28$32.68
+1.24%		$32.73$32.06309,442 shs$1.72 billion
04/08/2024$31.97$32.28
+0.97%		$32.71$32.13250,687 shs$1.70 billion
04/05/2024$32.03$31.97
-0.19%		$32.30$31.54623,208 shs$1.69 billion
Kiss of death from Joe Biden (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/04/2024$31.75$32.03
+0.88%		$32.80$31.86451,847 shs$1.69 billion
04/03/2024$32.43$31.75
-2.10%		$32.57$31.74427,383 shs$1.67 billion
04/02/2024$32.94$32.43
-1.55%		$32.66$31.84634,159 shs$1.71 billion
04/01/2024$33.46$32.94
-1.55%		$33.61$32.47456,281 shs$1.74 billion
03/29/2024$33.46$33.46$34.24$33.321.01 million shs$1.76 billion
03/28/2024$33.78$33.46
-0.95%		$34.24$33.321.01 million shs$1.77 billion
03/27/2024$31.85$33.78
+6.06%		$33.86$31.661.00 million shs$1.78 billion
03/26/2024$31.85$31.85$32.21$31.50740,126 shs$1.68 billion
03/25/2024$31.30$31.85
+1.76%		$32.43$31.171.01 million shs$1.68 billion
03/22/2024$32.12$31.30
-2.55%		$31.97$30.581.67 million shs$1.65 billion
03/21/2024$35.75$32.12
-10.15%		$36.33$31.933.68 million shs$1.69 billion
03/20/2024$35.04$35.75
+2.03%		$36.26$34.71622,418 shs$1.89 billion
03/19/2024$34.87$35.04
+0.49%		$36.09$34.98531,452 shs$1.85 billion
03/18/2024$34.36$34.87
+1.48%		$35.01$33.98585,367 shs$1.84 billion
03/15/2024$34.33$34.36
+0.09%		$35.10$33.852.46 million shs$1.81 billion
03/14/2024$35.55$34.33
-3.43%		$36.15$33.97732,836 shs$1.81 billion
03/13/2024$36.35$35.55
-2.20%		$37.22$35.111.30 million shs$1.88 billion
03/12/2024$36.87$36.35
-1.41%		$37.11$36.19839,929 shs$1.92 billion
03/11/2024$36.49$36.87
+1.04%		$37.31$36.58722,405 shs$1.94 billion
03/08/2024$37.84$36.49
-3.57%		$38.36$36.251.36 million shs$1.92 billion
03/07/2024$40.08$37.84
-5.59%		$40.79$37.311.03 million shs$2.00 billion
03/06/2024$40.43$40.08
-0.87%		$40.80$39.56690,325 shs$2.11 billion
03/05/2024$42.09$40.43
-3.94%		$42.88$40.011.44 million shs$2.13 billion
03/04/2024$44.11$42.09
-4.58%		$45.00$41.66629,913 shs$2.22 billion
03/01/2024$44.64$44.11
-1.19%		$44.52$43.60309,887 shs$2.37 billion
02/29/2024$44.65$44.64
-0.02%		$46.24$44.36306,555 shs$2.40 billion

Related Companies:
This page (NASDAQ:TBBK) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
How Biden has already won 2024
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Get out of dollars—get into America’s new money instead
Stansberry Research
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Elon’s New A.I. Device is About to Shock the World
InvestorPlace
NYSE biotech company's drug could be as revolutionary as penicillin!
Financial Markets Daily
The 1,000X Crypto Playbook
True Market Insiders