5 DAY PERFORMANCE
-10.52%
1 MONTH PERFORMANCE
-5.68%
3 MONTH PERFORMANCE
-14.58%
6 MONTH PERFORMANCE
-13.84%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
+2.52%
Bancorp Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $60.91 | $60.70 (-0.35%) | $61.27 | $59.50 | 274.53 K | $2.56 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 | $2.68 B |
| 04/16/2026 | $59.74 | $60.36 (1.04%) | $60.46 | $59.63 | 271.83 K | $2.62 B |
| 04/15/2026 | $59.53 | $59.85 (0.54%) | $60.56 | $59.00 | 301.21 K | $2.60 B |
| 04/14/2026 | $59.79 | $59.53 (-0.43%) | $60.19 | $59.22 | 281.70 K | $2.59 B |
| 04/13/2026 | $58.00 | $59.55 (2.67%) | $59.92 | $57.73 | 297.41 K | $2.59 B |
| 04/10/2026 | $58.31 | $58.52 (0.36%) | $58.93 | $57.61 | 243.63 K | $2.54 B |
| 04/09/2026 | $57.38 | $58.35 (1.69%) | $59.03 | $57.10 | 641.52 K | $2.54 B |
| 04/08/2026 | $58.91 | $57.53 (-2.34%) | $60.08 | $57.31 | 502.31 K | $2.50 B |
| 04/07/2026 | $56.17 | $56.45 (0.5%) | $56.58 | $55.24 | 279.20 K | $2.45 B |
| 04/06/2026 | $55.65 | $56.17 (0.93%) | $56.65 | $55.43 | 273.40 K | $2.44 B |
| 04/02/2026 | $53.60 | $55.65 (3.82%) | $55.68 | $53.27 | 286.20 K | $2.42 B |
| 04/01/2026 | $54.14 | $54.81 (1.24%) | $55.59 | $53.95 | 298.11 K | $2.38 B |
| 03/31/2026 | $52.86 | $53.73 (1.65%) | $54.29 | $52.41 | 537.81 K | $2.33 B |
| 03/30/2026 | $52.39 | $51.91 (-0.92%) | $52.64 | $51.43 | 493.79 K | $2.26 B |
| 03/27/2026 | $51.78 | $51.48 (-0.58%) | $52.48 | $51.13 | 402.53 K | $2.24 B |
| 03/26/2026 | $51.65 | $52.45 (1.55%) | $52.70 | $51.58 | 443.60 K | $2.28 B |
| 03/25/2026 | $53.70 | $52.50 (-2.23%) | $54.28 | $52.22 | 394.10 K | $2.28 B |
| 03/24/2026 | $53.04 | $52.95 (-0.17%) | $54.04 | $52.30 | 1.28 M | $2.30 B |
| 03/23/2026 | $54.40 | $53.74 (-1.21%) | $55.74 | $53.69 | 613.34 K | $2.33 B |
| 03/20/2026 | $52.74 | $52.61 (-0.25%) | $52.87 | $52.01 | 1.18 M | $2.29 B |
| 03/19/2026 | $51.82 | $52.88 (2.05%) | $53.16 | $51.12 | 787.35 K | $2.30 B |
| 03/18/2026 | $53.10 | $52.35 (-1.41%) | $53.53 | $51.90 | 524.60 K | $2.27 B |
| 03/17/2026 | $53.64 | $53.14 (-0.93%) | $54.34 | $52.68 | 281.40 K | $2.31 B |
| 03/16/2026 | $54.33 | $53.09 (-2.28%) | $54.53 | $53.01 | 355.51 K | $2.31 B |
| 03/13/2026 | $53.72 | $53.55 (-0.32%) | $54.67 | $53.07 | 387.20 K | $2.33 B |
| 03/12/2026 | $52.34 | $53.30 (1.83%) | $54.02 | $51.86 | 383.66 K | $2.32 B |
| 03/11/2026 | $52.60 | $52.73 (0.25%) | $54.32 | $51.87 | 323.90 K | $2.29 B |
| 03/10/2026 | $52.98 | $53.21 (0.43%) | $54.76 | $52.15 | 672.02 K | $2.31 B |
| 03/09/2026 | $51.12 | $52.98 (3.64%) | $53.64 | $50.20 | 602.40 K | $2.30 B |
| 03/06/2026 | $52.56 | $52.66 (0.19%) | $52.79 | $51.00 | 420.71 K | $2.29 B |
| 03/05/2026 | $54.73 | $54.78 (0.09%) | $56.02 | $53.90 | 540.92 K | $2.38 B |
| 03/04/2026 | $55.21 | $55.30 (0.16%) | $56.06 | $54.44 | 592.81 K | $2.40 B |
| 03/03/2026 | $52.87 | $54.64 (3.35%) | $55.35 | $51.77 | 657.30 K | $2.37 B |
| 03/02/2026 | $51.50 | $54.13 (5.11%) | $54.47 | $51.49 | 652.32 K | $2.35 B |
| 02/27/2026 | $55.51 | $52.49 (-5.44%) | $56.28 | $52.28 | 1.09 M | $2.28 B |
| 02/26/2026 | $57.52 | $57.18 (-0.59%) | $58.49 | $56.30 | 554.90 K | $2.48 B |
| 02/25/2026 | $57.25 | $57.72 (0.82%) | $58.09 | $56.50 | 456.00 K | $2.51 B |
| 02/24/2026 | $55.12 | $56.28 (2.1%) | $56.58 | $54.79 | 602.93 K | $2.45 B |
| 02/23/2026 | $57.79 | $55.03 (-4.78%) | $58.20 | $54.57 | 663.80 K | $2.39 B |
| 02/20/2026 | $57.64 | $58.23 (1.02%) | $58.78 | $56.55 | 483.30 K | $2.53 B |
| 02/19/2026 | $57.12 | $57.86 (1.3%) | $57.90 | $56.50 | 312.45 K | $2.51 B |
| 02/18/2026 | $59.65 | $57.64 (-3.37%) | $60.83 | $57.43 | 488.75 K | $2.50 B |
| 02/17/2026 | $58.54 | $59.57 (1.76%) | $59.96 | $57.90 | 446.65 K | $2.59 B |
| 02/13/2026 | $56.72 | $58.57 (3.26%) | $58.71 | $56.01 | 565.10 K | $2.54 B |
| 02/12/2026 | $57.95 | $55.85 (-3.62%) | $58.84 | $55.14 | 678.70 K | $2.43 B |
| 02/11/2026 | $60.39 | $57.04 (-5.55%) | $61.56 | $55.91 | 1.24 M | $2.48 B |
| 02/10/2026 | $62.01 | $59.38 (-4.24%) | $62.91 | $59.17 | 514.30 K | $2.58 B |
| 02/09/2026 | $61.28 | $62.05 (1.26%) | $62.79 | $61.28 | 591.10 K | $2.70 B |
| 02/06/2026 | $60.29 | $62.02 (2.87%) | $62.27 | $59.69 | 596.21 K | $2.69 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.
