5 DAY PERFORMANCE
+13.33%
1 MONTH PERFORMANCE
+9.37%
3 MONTH PERFORMANCE
-25.12%
6 MONTH PERFORMANCE
-12.42%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
-13.84%
Bancorp Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $47.69 | $48.20 (1.07%) | $48.43 | $47.43 | 113.68 K | $1.97 B |
| 11/05/2026 | $48.42 | $47.74 (-1.4%) | $48.68 | $46.56 | 673.00 K | $1.94 B |
| 11/04/2026 | $48.05 | $47.34 (-1.48%) | $49.04 | $47.05 | 850.32 K | $1.93 B |
| 11/03/2026 | $46.46 | $46.65 (0.41%) | $47.23 | $45.35 | 840.54 K | $1.90 B |
| 11/02/2026 | $46.55 | $46.17 (-0.82%) | $47.24 | $45.08 | 1.05 M | $1.88 B |
| 10/30/2026 | $47.81 | $46.75 (-2.22%) | $49.92 | $46.45 | 1.27 M | $1.90 B |
| 10/29/2026 | $51.28 | $50.52 (-1.48%) | $51.51 | $50.32 | 692.43 K | $2.06 B |
| 10/28/2026 | $51.21 | $50.42 (-1.54%) | $51.64 | $49.80 | 344.08 K | $2.05 B |
| 10/27/2026 | $50.78 | $51.03 (0.49%) | $51.81 | $50.34 | 537.70 K | $2.08 B |
| 10/26/2026 | $50.87 | $50.82 (-0.1%) | $51.65 | $49.68 | 287.80 K | $2.07 B |
| 10/23/2026 | $50.79 | $50.86 (0.14%) | $51.34 | $50.38 | 372.30 K | $2.11 B |
| 10/22/2026 | $49.97 | $51.14 (2.34%) | $51.37 | $49.97 | 322.75 K | $2.12 B |
| 10/21/2026 | $50.69 | $49.93 (-1.5%) | $51.17 | $49.44 | 401.91 K | $2.07 B |
| 10/20/2026 | $49.42 | $50.61 (2.41%) | $50.92 | $49.42 | 255.40 K | $2.10 B |
| 10/19/2026 | $49.65 | $49.38 (-0.54%) | $49.86 | $49.28 | 200.94 K | $2.05 B |
| 10/16/2026 | $49.48 | $49.60 (0.24%) | $50.05 | $48.79 | 416.70 K | $2.06 B |
| 10/15/2026 | $48.54 | $49.00 (0.95%) | $49.30 | $48.24 | 499.72 K | $2.03 B |
| 10/14/2026 | $48.58 | $48.39 (-0.39%) | $49.12 | $47.93 | 492.52 K | $2.01 B |
| 10/13/2026 | $49.33 | $49.69 (0.73%) | $49.80 | $48.85 | 510.81 K | $2.06 B |
| 10/12/2026 | $48.32 | $49.13 (1.68%) | $49.33 | $48.11 | 461.00 K | $2.04 B |
| 10/09/2026 | $49.30 | $48.25 (-2.13%) | $49.33 | $47.88 | 630.23 K | $2.00 B |
| 10/08/2026 | $47.96 | $49.33 (2.86%) | $49.56 | $47.86 | 567.92 K | $2.05 B |
| 10/07/2026 | $47.95 | $48.13 (0.38%) | $48.51 | $47.38 | 531.11 K | $2.00 B |
| 10/06/2026 | $48.75 | $48.44 (-0.64%) | $49.41 | $48.44 | 542.75 K | $2.01 B |
| 10/05/2026 | $48.92 | $48.33 (-1.21%) | $48.99 | $48.16 | 622.10 K | $2.00 B |
| 10/02/2026 | $49.50 | $48.81 (-1.39%) | $49.96 | $48.43 | 457.05 K | $2.02 B |
| 10/01/2026 | $48.00 | $48.94 (1.96%) | $49.13 | $47.01 | 517.50 K | $2.03 B |
| 09/30/2026 | $48.65 | $48.16 (-1.01%) | $49.15 | $47.41 | 714.00 K | $2.00 B |
| 09/29/2026 | $49.16 | $48.56 (-1.22%) | $49.41 | $48.15 | 384.84 K | $2.01 B |
| 09/28/2026 | $50.56 | $49.16 (-2.77%) | $50.58 | $49.16 | 394.50 K | $2.04 B |
| 09/25/2026 | $50.34 | $50.58 (0.48%) | $51.15 | $50.23 | 425.60 K | $2.10 B |
| 09/24/2026 | $49.50 | $49.99 (0.99%) | $50.11 | $49.05 | 555.01 K | $2.07 B |
| 09/23/2026 | $50.55 | $49.54 (-2%) | $50.94 | $49.43 | 499.30 K | $2.05 B |
| 09/22/2026 | $51.14 | $50.59 (-1.08%) | $51.47 | $50.57 | 531.70 K | $2.10 B |
| 09/21/2026 | $50.54 | $50.28 (-0.51%) | $50.98 | $50.16 | 423.42 K | $2.08 B |
| 09/18/2026 | $50.64 | $50.23 (-0.81%) | $50.97 | $49.82 | 1.68 M | $2.08 B |
| 09/17/2026 | $51.00 | $50.65 (-0.69%) | $51.25 | $49.89 | 514.80 K | $2.10 B |
| 09/16/2026 | $50.37 | $50.73 (0.71%) | $51.00 | $49.80 | 967.30 K | $2.10 B |
| 09/15/2026 | $50.49 | $50.03 (-0.91%) | $51.31 | $49.92 | 659.40 K | $2.07 B |
| 09/14/2026 | $50.45 | $50.23 (-0.44%) | $51.00 | $49.60 | 769.80 K | $2.08 B |
| 09/11/2026 | $51.09 | $50.63 (-0.9%) | $51.39 | $50.00 | 599.85 K | $2.10 B |
| 09/10/2026 | $49.97 | $50.30 (0.66%) | $51.40 | $49.75 | 797.90 K | $2.09 B |
| 09/09/2026 | $53.32 | $50.03 (-6.17%) | $54.26 | $48.41 | 2.97 M | $2.07 B |
| 09/08/2026 | $65.71 | $64.41 (-1.98%) | $65.91 | $63.89 | 477.79 K | $2.67 B |
| 09/04/2026 | $67.45 | $66.87 (-0.86%) | $67.81 | $66.72 | 233.30 K | $2.77 B |
| 09/03/2026 | $66.79 | $67.74 (1.42%) | $68.10 | $66.79 | 227.20 K | $2.81 B |
| 09/02/2026 | $64.83 | $66.45 (2.5%) | $66.56 | $64.70 | 242.90 K | $2.76 B |
| 09/01/2026 | $64.64 | $64.35 (-0.45%) | $65.56 | $63.64 | 284.21 K | $2.67 B |
| 08/31/2026 | $65.42 | $65.00 (-0.64%) | $67.38 | $63.78 | 267.65 K | $2.70 B |
| 08/28/2026 | $66.76 | $65.70 (-1.59%) | $67.37 | $65.67 | 185.83 K | $2.72 B |
| 08/27/2026 | $65.91 | $66.44 (0.8%) | $66.96 | $65.10 | 187.16 K | $2.75 B |
| 08/26/2026 | $67.34 | $66.30 (-1.54%) | $67.37 | $66.05 | 193.80 K | $2.75 B |
| 08/25/2026 | $66.88 | $66.98 (0.15%) | $67.28 | $66.15 | 210.34 K | $2.78 B |
| 08/24/2026 | $67.03 | $66.80 (-0.34%) | $68.01 | $66.57 | 167.34 K | $2.77 B |
| 08/21/2026 | $67.40 | $67.19 (-0.31%) | $67.58 | $66.10 | 305.11 K | $2.79 B |
| 08/20/2026 | $67.51 | $66.91 (-0.89%) | $67.58 | $66.19 | 308.82 K | $2.77 B |
| 08/19/2026 | $68.66 | $67.91 (-1.09%) | $69.61 | $67.31 | 481.20 K | $2.82 B |
| 08/18/2026 | $68.30 | $68.32 (0.03%) | $69.11 | $67.76 | 263.14 K | $2.83 B |
| 08/17/2026 | $69.68 | $68.27 (-2.02%) | $70.47 | $68.16 | 356.60 K | $2.83 B |
| 08/14/2026 | $69.14 | $69.68 (0.78%) | $69.85 | $68.55 | 193.55 K | $2.89 B |
| 08/13/2026 | $70.57 | $69.14 (-2.03%) | $71.52 | $69.04 | 262.70 K | $2.87 B |
| 08/12/2026 | $69.60 | $69.50 (-0.14%) | $69.94 | $68.88 | 310.41 K | $2.88 B |
| 08/11/2026 | $69.10 | $69.46 (0.52%) | $70.18 | $68.84 | 272.50 K | $2.88 B |
| 08/10/2026 | $68.93 | $68.93 (0%) | $69.97 | $68.44 | 337.11 K | $2.86 B |
| 08/07/2026 | $70.54 | $69.64 (-1.28%) | $70.81 | $69.47 | 287.30 K | $2.89 B |
| 08/06/2026 | $72.02 | $70.75 (-1.76%) | $72.45 | $70.69 | 402.63 K | $2.93 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.
