5 DAY PERFORMANCE
-5.68%
1 MONTH PERFORMANCE
-4.23%
3 MONTH PERFORMANCE
-1.41%
6 MONTH PERFORMANCE
-24.86%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
-1.10%
Bancorp Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $56.45 | $56.85 (0.72%) | $57.49 | $56.15 | 330.73 K | $2.40 B |
| 06/18/2026 | $55.83 | $56.17 (0.61%) | $56.63 | $55.46 | 1.10 M | $2.37 B |
| 06/17/2026 | $55.45 | $55.29 (-0.29%) | $56.71 | $54.50 | 469.50 K | $2.33 B |
| 06/16/2026 | $56.61 | $55.99 (-1.1%) | $57.12 | $55.35 | 407.81 K | $2.36 B |
| 06/15/2026 | $57.77 | $56.06 (-2.96%) | $59.04 | $55.70 | 404.62 K | $2.36 B |
| 06/12/2026 | $57.04 | $57.46 (0.74%) | $57.83 | $56.77 | 366.61 K | $2.42 B |
| 06/11/2026 | $55.16 | $56.50 (2.43%) | $56.96 | $54.85 | 438.84 K | $2.38 B |
| 06/10/2026 | $54.69 | $54.95 (0.48%) | $55.59 | $54.45 | 301.00 K | $2.32 B |
| 06/09/2026 | $54.62 | $54.67 (0.09%) | $56.29 | $53.99 | 432.10 K | $2.30 B |
| 06/08/2026 | $54.36 | $54.23 (-0.24%) | $54.75 | $54.01 | 314.80 K | $2.28 B |
| 06/05/2026 | $53.54 | $54.11 (1.06%) | $54.61 | $53.13 | 368.80 K | $2.28 B |
| 06/04/2026 | $52.94 | $53.54 (1.13%) | $54.14 | $52.94 | 401.94 K | $2.26 B |
| 06/03/2026 | $54.03 | $52.04 (-3.68%) | $54.50 | $51.95 | 407.00 K | $2.19 B |
| 06/02/2026 | $54.15 | $54.56 (0.76%) | $55.03 | $54.07 | 390.40 K | $2.30 B |
| 06/01/2026 | $54.99 | $54.49 (-0.91%) | $55.13 | $53.80 | 260.20 K | $2.30 B |
| 05/29/2026 | $55.23 | $55.16 (-0.13%) | $55.38 | $54.53 | 343.03 K | $2.32 B |
| 05/28/2026 | $55.55 | $55.07 (-0.86%) | $55.55 | $54.33 | 245.80 K | $2.32 B |
| 05/27/2026 | $56.05 | $55.55 (-0.89%) | $56.55 | $55.13 | 250.13 K | $2.34 B |
| 05/26/2026 | $55.53 | $56.01 (0.86%) | $57.01 | $55.42 | 325.34 K | $2.36 B |
| 05/22/2026 | $55.07 | $55.32 (0.45%) | $55.68 | $54.89 | 228.90 K | $2.33 B |
| 05/21/2026 | $54.44 | $55.07 (1.16%) | $55.21 | $53.50 | 380.30 K | $2.32 B |
| 05/20/2026 | $53.98 | $54.90 (1.7%) | $54.94 | $52.77 | 504.70 K | $2.31 B |
| 05/19/2026 | $54.19 | $53.62 (-1.05%) | $54.39 | $53.23 | 465.21 K | $2.26 B |
| 05/18/2026 | $54.79 | $54.27 (-0.95%) | $55.84 | $54.17 | 713.44 K | $2.29 B |
| 05/15/2026 | $54.08 | $54.23 (0.28%) | $54.39 | $53.56 | 620.80 K | $2.28 B |
| 05/14/2026 | $53.23 | $54.78 (2.91%) | $54.90 | $53.07 | 590.91 K | $2.31 B |
| 05/13/2026 | $53.40 | $52.62 (-1.46%) | $54.13 | $52.29 | 466.32 K | $2.22 B |
| 05/12/2026 | $55.17 | $53.55 (-2.94%) | $55.17 | $52.69 | 708.00 K | $2.26 B |
| 05/11/2026 | $56.52 | $55.11 (-2.49%) | $56.95 | $54.87 | 614.75 K | $2.32 B |
| 05/08/2026 | $59.70 | $57.00 (-4.52%) | $59.70 | $56.67 | 770.40 K | $2.40 B |
| 05/07/2026 | $60.41 | $59.50 (-1.51%) | $60.75 | $59.35 | 303.20 K | $2.51 B |
| 05/06/2026 | $60.62 | $60.49 (-0.21%) | $61.27 | $59.50 | 465.22 K | $2.55 B |
| 05/05/2026 | $58.70 | $59.58 (1.5%) | $60.09 | $58.69 | 237.15 K | $2.51 B |
| 05/04/2026 | $59.02 | $58.59 (-0.73%) | $59.94 | $58.07 | 333.84 K | $2.47 B |
| 05/01/2026 | $59.66 | $59.21 (-0.75%) | $60.41 | $58.54 | 348.50 K | $2.49 B |
| 04/30/2026 | $59.64 | $59.83 (0.32%) | $60.95 | $59.52 | 534.90 K | $2.52 B |
| 04/29/2026 | $61.37 | $60.03 (-2.18%) | $61.37 | $59.77 | 746.83 K | $2.53 B |
| 04/28/2026 | $59.14 | $60.76 (2.74%) | $60.86 | $59.14 | 535.80 K | $2.56 B |
| 04/27/2026 | $57.91 | $58.86 (1.64%) | $59.04 | $57.48 | 373.93 K | $2.48 B |
| 04/24/2026 | $59.52 | $57.91 (-2.7%) | $61.28 | $57.47 | 543.50 K | $2.44 B |
| 04/23/2026 | $60.22 | $60.47 (0.42%) | $60.75 | $59.35 | 438.30 K | $2.55 B |
| 04/22/2026 | $60.69 | $60.17 (-0.86%) | $60.83 | $59.61 | 393.44 K | $2.54 B |
| 04/21/2026 | $60.96 | $59.98 (-1.61%) | $61.79 | $59.05 | 515.40 K | $2.53 B |
| 04/20/2026 | $61.10 | $60.96 (-0.23%) | $62.43 | $60.91 | 292.03 K | $2.57 B |
| 04/17/2026 | $61.59 | $61.70 (0.18%) | $63.40 | $61.11 | 387.20 K | $2.60 B |
| 04/16/2026 | $59.74 | $60.36 (1.04%) | $60.46 | $59.63 | 271.83 K | $2.54 B |
| 04/15/2026 | $59.53 | $59.85 (0.54%) | $60.56 | $59.00 | 301.21 K | $2.52 B |
| 04/14/2026 | $59.79 | $59.53 (-0.43%) | $60.19 | $59.22 | 281.70 K | $2.51 B |
| 04/13/2026 | $58.00 | $59.55 (2.67%) | $59.92 | $57.73 | 297.41 K | $2.51 B |
| 04/10/2026 | $58.31 | $58.52 (0.36%) | $58.93 | $57.61 | 243.63 K | $2.47 B |
| 04/09/2026 | $57.38 | $58.35 (1.69%) | $59.03 | $57.10 | 641.52 K | $2.46 B |
| 04/08/2026 | $58.91 | $57.53 (-2.34%) | $60.08 | $57.31 | 502.31 K | $2.42 B |
| 04/07/2026 | $56.17 | $56.45 (0.5%) | $56.58 | $55.24 | 279.20 K | $2.38 B |
| 04/06/2026 | $55.65 | $56.17 (0.93%) | $56.65 | $55.43 | 273.40 K | $2.37 B |
| 04/02/2026 | $53.60 | $55.65 (3.82%) | $55.68 | $53.27 | 286.20 K | $2.34 B |
| 04/01/2026 | $54.14 | $54.81 (1.24%) | $55.59 | $53.95 | 298.11 K | $2.31 B |
| 03/31/2026 | $52.86 | $53.73 (1.65%) | $54.29 | $52.41 | 537.81 K | $2.26 B |
| 03/30/2026 | $52.39 | $51.91 (-0.92%) | $52.64 | $51.43 | 493.79 K | $2.19 B |
| 03/27/2026 | $51.78 | $51.48 (-0.58%) | $52.48 | $51.13 | 402.53 K | $2.17 B |
| 03/26/2026 | $51.65 | $52.45 (1.55%) | $52.70 | $51.58 | 443.60 K | $2.21 B |
| 03/25/2026 | $53.70 | $52.50 (-2.23%) | $54.28 | $52.22 | 394.10 K | $2.21 B |
| 03/24/2026 | $53.04 | $52.95 (-0.17%) | $54.04 | $52.30 | 1.28 M | $2.23 B |
| 03/23/2026 | $54.40 | $53.74 (-1.21%) | $55.74 | $53.69 | 613.34 K | $2.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
