5 DAY PERFORMANCE
+3.06%
1 MONTH PERFORMANCE
-12.84%
3 MONTH PERFORMANCE
-4.77%
6 MONTH PERFORMANCE
+11.75%
YEAR-TO-DATE PERFORMANCE
+1.01%
1 YEAR PERFORMANCE
+46.24%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $51.23 | $50.75 (-0.94%) | $51.47 | $49.50 | 473,161 | $2.40 B |
| 03/11/2025 | $50.52 | $49.74 (-1.54%) | $50.86 | $49.25 | 484,900 | $2.38 B |
| 03/10/2025 | $50.82 | $50.18 (-1.26%) | $51.45 | $49.17 | 726,600 | $2.40 B |
| 03/07/2025 | $50.67 | $51.58 (1.8%) | $51.99 | $49.43 | 722,900 | $2.46 B |
| 03/06/2025 | $50.79 | $50.72 (-0.14%) | $51.45 | $49.15 | 959,407 | $2.42 B |
| 03/05/2025 | $51.99 | $51.25 (-1.42%) | $52.85 | $50.28 | 1.09 M | $2.45 B |
| 03/04/2025 | $54.36 | $53.59 (-1.42%) | $55.17 | $52.34 | 568,320 | $2.56 B |
| 03/03/2025 | $56.16 | $55.08 (-1.92%) | $56.82 | $54.23 | 415,800 | $2.63 B |
| 02/28/2025 | $55.30 | $55.82 (0.94%) | $56.26 | $54.51 | 466,800 | $2.67 B |
| 02/27/2025 | $55.27 | $55.34 (0.13%) | $55.77 | $54.65 | 397,438 | $2.64 B |
| 02/26/2025 | $55.34 | $55.06 (-0.51%) | $56.27 | $54.54 | 288,523 | $2.63 B |
| 02/25/2025 | $55.77 | $55.26 (-0.91%) | $56.28 | $55.00 | 298,100 | $2.64 B |
| 02/24/2025 | $57.02 | $55.50 (-2.67%) | $57.02 | $55.38 | 415,031 | $2.65 B |
| 02/21/2025 | $58.96 | $56.13 (-4.8%) | $58.97 | $55.86 | 548,825 | $2.68 B |
| 02/20/2025 | $59.83 | $58.32 (-2.52%) | $60.30 | $57.71 | 362,300 | $2.79 B |
| 02/19/2025 | $60.05 | $60.02 (-0.05%) | $60.69 | $59.64 | 350,500 | $2.87 B |
| 02/18/2025 | $60.32 | $60.74 (0.7%) | $60.79 | $59.57 | 602,351 | $2.90 B |
| 02/14/2025 | $61.80 | $60.49 (-2.12%) | $62.56 | $60.07 | 445,214 | $2.89 B |
| 02/13/2025 | $61.05 | $61.52 (0.77%) | $61.94 | $61.04 | 418,500 | $2.94 B |
| 02/12/2025 | $61.33 | $60.99 (-0.55%) | $62.06 | $60.85 | 655,306 | $2.91 B |
| 02/11/2025 | $60.43 | $62.51 (3.44%) | $62.70 | $60.20 | 699,300 | $2.99 B |
| 02/10/2025 | $62.03 | $60.25 (-2.87%) | $65.84 | $59.70 | 468,195 | $2.88 B |
| 02/07/2025 | $62.41 | $61.66 (-1.2%) | $63.28 | $61.25 | 411,705 | $2.95 B |
| 02/06/2025 | $63.00 | $62.56 (-0.7%) | $63.00 | $61.66 | 655,943 | $2.99 B |
| 02/05/2025 | $62.76 | $62.75 (-0.02%) | $62.97 | $61.60 | 274,600 | $3.00 B |
| 02/04/2025 | $61.40 | $62.34 (1.53%) | $62.58 | $61.15 | 384,228 | $2.98 B |
| 02/03/2025 | $59.41 | $61.12 (2.88%) | $62.84 | $58.50 | 827,290 | $2.92 B |
| 01/31/2025 | $58.67 | $61.06 (4.07%) | $64.53 | $58.47 | 1.70 M | $2.92 B |
| 01/30/2025 | $56.13 | $57.64 (2.69%) | $58.29 | $56.11 | 766,720 | $2.75 B |
| 01/29/2025 | $55.23 | $55.36 (0.24%) | $56.58 | $54.99 | 330,500 | $2.64 B |
| 01/28/2025 | $55.94 | $55.63 (-0.55%) | $56.94 | $55.21 | 306,235 | $2.66 B |
| 01/27/2025 | $55.56 | $56.00 (0.79%) | $56.40 | $54.43 | 528,485 | $2.68 B |
| 01/24/2025 | $54.79 | $55.56 (1.41%) | $56.00 | $54.53 | 296,100 | $2.71 B |
| 01/23/2025 | $55.04 | $55.21 (0.31%) | $55.82 | $54.80 | 322,945 | $2.69 B |
| 01/22/2025 | $55.38 | $55.23 (-0.27%) | $55.72 | $55.00 | 332,400 | $2.69 B |
| 01/21/2025 | $56.09 | $55.84 (-0.45%) | $57.24 | $55.51 | 351,800 | $2.72 B |
| 01/17/2025 | $56.29 | $55.87 (-0.75%) | $56.67 | $55.40 | 413,902 | $2.72 B |
| 01/16/2025 | $54.44 | $55.57 (2.08%) | $55.82 | $54.19 | 378,200 | $2.71 B |
| 01/15/2025 | $55.37 | $54.82 (-0.99%) | $56.02 | $54.22 | 498,147 | $2.67 B |
| 01/14/2025 | $52.13 | $53.52 (2.67%) | $53.55 | $51.83 | 365,700 | $2.61 B |
| 01/13/2025 | $49.51 | $51.33 (3.68%) | $51.42 | $49.51 | 335,548 | $2.50 B |
| 01/10/2025 | $50.69 | $50.30 (-0.77%) | $51.11 | $49.13 | 381,300 | $2.45 B |
| 01/08/2025 | $52.18 | $51.91 (-0.52%) | $52.56 | $51.74 | 307,100 | $2.53 B |
| 01/07/2025 | $53.32 | $52.56 (-1.43%) | $53.56 | $51.78 | 344,543 | $2.56 B |
| 01/06/2025 | $54.21 | $53.16 (-1.94%) | $54.55 | $53.11 | 317,800 | $2.59 B |
| 01/03/2025 | $52.03 | $53.69 (3.19%) | $53.92 | $51.57 | 244,600 | $2.62 B |
| 01/02/2025 | $53.18 | $51.69 (-2.8%) | $53.81 | $51.47 | 472,520 | $2.52 B |
| 12/31/2024 | $53.43 | $52.63 (-1.5%) | $53.75 | $52.52 | 391,107 | $2.57 B |
| 12/30/2024 | $52.85 | $53.26 (0.78%) | $53.73 | $52.61 | 271,625 | $2.60 B |
| 12/27/2024 | $54.30 | $53.58 (-1.33%) | $54.63 | $52.64 | 437,135 | $2.61 B |
| 12/26/2024 | $53.33 | $54.52 (2.23%) | $54.63 | $53.05 | 178,800 | $2.66 B |
| 12/24/2024 | $53.32 | $54.00 (1.28%) | $54.11 | $53.05 | 135,600 | $2.63 B |
| 12/23/2024 | $53.46 | $53.36 (-0.19%) | $53.89 | $52.87 | 322,948 | $2.60 B |
| 12/20/2024 | $51.40 | $53.31 (3.72%) | $53.43 | $51.40 | 1.33 M | $2.60 B |
| 12/19/2024 | $53.30 | $51.96 (-2.51%) | $54.00 | $51.79 | 651,232 | $2.53 B |
| 12/18/2024 | $56.22 | $52.31 (-6.95%) | $56.40 | $52.11 | 686,600 | $2.55 B |
| 12/17/2024 | $56.57 | $55.49 (-1.91%) | $57.38 | $55.30 | 522,233 | $2.71 B |
| 12/16/2024 | $55.90 | $56.85 (1.7%) | $56.90 | $55.25 | 325,800 | $2.77 B |
| 12/13/2024 | $55.82 | $56.08 (0.47%) | $56.40 | $55.26 | 365,200 | $2.73 B |
| 12/12/2024 | $55.66 | $55.82 (0.29%) | $56.27 | $55.17 | 420,100 | $2.72 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.
