5 DAY PERFORMANCE
+15.38%
1 MONTH PERFORMANCE
+21.94%
3 MONTH PERFORMANCE
+0.18%
6 MONTH PERFORMANCE
+40.17%
YEAR-TO-DATE PERFORMANCE
+44.67%
1 YEAR PERFORMANCE
+37.98%
The Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $66.30 | $66.29 (-0.02%) | $67.73 | $66.06 | 481.50 K | $3.09 B |
| 12/08/2025 | $65.99 | $66.39 (0.61%) | $67.58 | $65.34 | 429.55 K | $3.09 B |
| 12/05/2025 | $65.23 | $65.99 (1.17%) | $66.28 | $65.23 | 374.04 K | $3.07 B |
| 12/04/2025 | $66.48 | $65.65 (-1.25%) | $67.11 | $65.47 | 488.01 K | $3.06 B |
| 12/03/2025 | $65.10 | $66.98 (2.89%) | $67.43 | $64.99 | 498.60 K | $3.12 B |
| 12/02/2025 | $64.82 | $64.74 (-0.12%) | $65.59 | $64.41 | 309.60 K | $3.01 B |
| 12/01/2025 | $63.32 | $64.41 (1.72%) | $64.61 | $63.00 | 452.30 K | $3.00 B |
| 11/28/2025 | $64.13 | $64.07 (-0.09%) | $64.73 | $63.92 | 204.30 K | $2.98 B |
| 11/26/2025 | $64.45 | $64.17 (-0.43%) | $65.64 | $64.14 | 685.74 K | $2.99 B |
| 11/25/2025 | $63.70 | $64.33 (0.99%) | $65.81 | $63.15 | 448.90 K | $2.99 B |
| 11/24/2025 | $62.02 | $63.30 (2.06%) | $63.84 | $61.55 | 418.41 K | $2.95 B |
| 11/21/2025 | $59.41 | $62.03 (4.41%) | $62.58 | $59.41 | 502.80 K | $2.89 B |
| 11/20/2025 | $60.57 | $59.48 (-1.8%) | $61.77 | $58.99 | 439.25 K | $2.77 B |
| 11/19/2025 | $59.62 | $59.41 (-0.35%) | $60.06 | $58.48 | 609.90 K | $2.77 B |
| 11/18/2025 | $59.29 | $59.67 (0.64%) | $60.43 | $59.01 | 413.80 K | $2.78 B |
| 11/17/2025 | $61.69 | $59.72 (-3.19%) | $62.45 | $59.54 | 541.60 K | $2.78 B |
| 11/14/2025 | $61.49 | $61.54 (0.08%) | $61.91 | $60.85 | 476.01 K | $2.86 B |
| 11/13/2025 | $63.37 | $62.12 (-1.97%) | $64.28 | $61.76 | 486.62 K | $2.89 B |
| 11/12/2025 | $64.31 | $63.57 (-1.15%) | $65.87 | $63.41 | 582.00 K | $2.96 B |
| 11/11/2025 | $63.32 | $64.33 (1.6%) | $64.71 | $62.47 | 404.00 K | $2.99 B |
| 11/10/2025 | $62.47 | $62.44 (-0.05%) | $63.44 | $61.70 | 453.54 K | $2.91 B |
| 11/07/2025 | $61.27 | $62.24 (1.58%) | $62.36 | $60.73 | 559.24 K | $2.90 B |
| 11/06/2025 | $61.96 | $61.49 (-0.76%) | $62.94 | $60.76 | 896.44 K | $2.86 B |
| 11/05/2025 | $61.97 | $62.71 (1.19%) | $63.04 | $61.37 | 1.01 M | $2.92 B |
| 11/04/2025 | $62.08 | $62.17 (0.14%) | $62.93 | $60.90 | 757.40 K | $2.89 B |
| 11/03/2025 | $65.11 | $62.93 (-3.35%) | $65.32 | $62.18 | 1.37 M | $2.93 B |
| 10/31/2025 | $69.13 | $65.37 (-5.44%) | $70.44 | $64.52 | 2.06 M | $3.04 B |
| 10/30/2025 | $77.76 | $77.20 (-0.72%) | $79.30 | $76.61 | 592.70 K | $3.59 B |
| 10/29/2025 | $79.19 | $77.64 (-1.96%) | $80.56 | $77.23 | 463.20 K | $3.61 B |
| 10/28/2025 | $78.82 | $79.17 (0.44%) | $79.31 | $77.77 | 379.56 K | $3.69 B |
| 10/27/2025 | $79.17 | $78.80 (-0.47%) | $79.84 | $78.06 | 334.43 K | $3.67 B |
| 10/24/2025 | $77.14 | $78.74 (2.07%) | $79.22 | $76.56 | 374.92 K | $3.69 B |
| 10/23/2025 | $74.75 | $75.58 (1.11%) | $76.60 | $73.47 | 439.25 K | $3.55 B |
| 10/22/2025 | $75.28 | $74.74 (-0.72%) | $76.13 | $74.19 | 482.50 K | $3.51 B |
| 10/21/2025 | $73.67 | $74.92 (1.7%) | $75.24 | $73.33 | 516.85 K | $3.51 B |
| 10/20/2025 | $71.99 | $73.70 (2.38%) | $74.17 | $71.79 | 470.70 K | $3.46 B |
| 10/17/2025 | $72.75 | $71.44 (-1.8%) | $73.27 | $71.38 | 1.02 M | $3.35 B |
| 10/16/2025 | $77.54 | $71.68 (-7.56%) | $78.11 | $70.89 | 763.45 K | $3.36 B |
| 10/15/2025 | $80.60 | $78.12 (-3.08%) | $81.65 | $77.72 | 734.34 K | $3.66 B |
| 10/14/2025 | $75.25 | $80.34 (6.76%) | $81.25 | $75.00 | 660.60 K | $3.77 B |
| 10/13/2025 | $74.19 | $76.36 (2.92%) | $76.40 | $74.19 | 393.14 K | $3.58 B |
| 10/10/2025 | $77.00 | $72.56 (-5.77%) | $77.64 | $72.41 | 627.22 K | $3.40 B |
| 10/09/2025 | $76.50 | $76.85 (0.46%) | $77.22 | $75.89 | 368.00 K | $3.60 B |
| 10/08/2025 | $76.76 | $76.62 (-0.18%) | $77.74 | $76.24 | 371.90 K | $3.59 B |
| 10/07/2025 | $78.58 | $76.44 (-2.72%) | $79.37 | $76.37 | 422.63 K | $3.59 B |
| 10/06/2025 | $76.58 | $78.45 (2.44%) | $78.83 | $75.95 | 655.01 K | $3.68 B |
| 10/03/2025 | $75.18 | $76.14 (1.28%) | $77.16 | $75.18 | 622.64 K | $3.57 B |
| 10/02/2025 | $73.66 | $74.62 (1.3%) | $74.97 | $73.45 | 348.30 K | $3.50 B |
| 10/01/2025 | $74.43 | $73.72 (-0.95%) | $75.80 | $72.78 | 369.43 K | $3.46 B |
| 09/30/2025 | $77.25 | $74.89 (-3.06%) | $78.09 | $71.31 | 1.14 M | $3.51 B |
| 09/29/2025 | $77.80 | $76.93 (-1.12%) | $77.80 | $76.66 | 458.12 K | $3.61 B |
| 09/26/2025 | $77.01 | $77.32 (0.4%) | $78.35 | $76.52 | 406.81 K | $3.63 B |
| 09/25/2025 | $76.88 | $76.87 (-0.01%) | $76.90 | $75.50 | 466.05 K | $3.61 B |
| 09/24/2025 | $77.84 | $77.02 (-1.05%) | $78.67 | $76.44 | 446.53 K | $3.61 B |
| 09/23/2025 | $78.79 | $77.50 (-1.64%) | $80.76 | $77.43 | 575.30 K | $3.64 B |
| 09/22/2025 | $77.65 | $78.71 (1.37%) | $78.96 | $77.55 | 558.74 K | $3.69 B |
| 09/19/2025 | $79.08 | $78.07 (-1.28%) | $79.70 | $77.85 | 1.38 M | $3.66 B |
| 09/18/2025 | $77.50 | $79.60 (2.71%) | $80.19 | $77.31 | 982.94 K | $3.73 B |
| 09/17/2025 | $76.38 | $76.98 (0.79%) | $78.78 | $75.99 | 514.73 K | $3.61 B |
| 09/16/2025 | $77.22 | $75.83 (-1.8%) | $77.70 | $74.68 | 423.82 K | $3.56 B |
| 09/15/2025 | $76.59 | $76.52 (-0.09%) | $77.29 | $76.34 | 646.63 K | $3.59 B |
| 09/12/2025 | $76.15 | $75.95 (-0.26%) | $77.01 | $75.82 | 486.15 K | $3.56 B |
| 09/11/2025 | $76.48 | $76.66 (0.24%) | $77.25 | $76.03 | 455.00 K | $3.60 B |
| 09/10/2025 | $75.63 | $76.00 (0.49%) | $76.85 | $75.50 | 506.20 K | $3.56 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.
