5 DAY PERFORMANCE
-21.01%
1 MONTH PERFORMANCE
-19.26%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
-14.58%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
-15.30%
Bancorp Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $70.54 | $69.64 (-1.28%) | $70.81 | $69.47 | 258.05 K | $2.92 B |
| 08/06/2026 | $72.02 | $70.75 (-1.76%) | $72.45 | $70.69 | 402.63 K | $2.93 B |
| 08/05/2026 | $72.42 | $71.74 (-0.94%) | $73.02 | $71.65 | 368.92 K | $2.97 B |
| 08/04/2026 | $71.00 | $72.05 (1.48%) | $72.86 | $70.00 | 562.80 K | $2.99 B |
| 08/03/2026 | $69.04 | $71.00 (2.84%) | $72.25 | $68.23 | 683.62 K | $2.94 B |
| 07/31/2026 | $65.13 | $67.07 (2.98%) | $68.65 | $64.54 | 633.25 K | $2.78 B |
| 07/30/2026 | $67.85 | $64.78 (-4.52%) | $67.99 | $64.51 | 926.42 K | $2.69 B |
| 07/29/2026 | $68.12 | $67.59 (-0.78%) | $68.79 | $66.71 | 417.70 K | $2.80 B |
| 07/28/2026 | $68.02 | $68.81 (1.16%) | $69.14 | $67.61 | 412.21 K | $2.85 B |
| 07/27/2026 | $67.61 | $67.40 (-0.31%) | $69.00 | $67.09 | 383.50 K | $2.79 B |
| 07/24/2026 | $66.36 | $66.98 (0.93%) | $67.44 | $65.68 | 336.43 K | $2.82 B |
| 07/23/2026 | $65.46 | $65.73 (0.41%) | $65.78 | $64.33 | 560.51 K | $2.77 B |
| 07/22/2026 | $67.17 | $66.48 (-1.03%) | $68.56 | $65.94 | 415.90 K | $2.80 B |
| 07/21/2026 | $67.22 | $67.08 (-0.21%) | $67.96 | $66.27 | 260.40 K | $2.83 B |
| 07/20/2026 | $68.31 | $67.22 (-1.6%) | $69.86 | $67.14 | 281.90 K | $2.83 B |
| 07/17/2026 | $68.59 | $68.40 (-0.28%) | $69.64 | $67.70 | 361.74 K | $2.88 B |
| 07/16/2026 | $68.35 | $69.38 (1.51%) | $70.91 | $68.35 | 665.90 K | $2.92 B |
| 07/15/2026 | $66.27 | $68.35 (3.14%) | $68.65 | $66.27 | 443.50 K | $2.88 B |
| 07/14/2026 | $66.26 | $66.17 (-0.14%) | $66.90 | $65.77 | 297.14 K | $2.79 B |
| 07/13/2026 | $66.35 | $66.49 (0.21%) | $66.99 | $66.00 | 307.32 K | $2.80 B |
| 07/10/2026 | $67.02 | $66.50 (-0.78%) | $67.30 | $66.18 | 294.60 K | $2.80 B |
| 07/09/2026 | $65.30 | $66.54 (1.9%) | $67.74 | $65.19 | 807.80 K | $2.80 B |
| 07/08/2026 | $64.85 | $63.03 (-2.81%) | $65.25 | $62.18 | 467.52 K | $2.66 B |
| 07/07/2026 | $65.22 | $65.62 (0.61%) | $66.40 | $64.76 | 334.70 K | $2.76 B |
| 07/06/2026 | $63.95 | $64.94 (1.55%) | $64.98 | $63.49 | 342.50 K | $2.74 B |
| 07/02/2026 | $65.25 | $63.89 (-2.08%) | $65.32 | $63.48 | 320.34 K | $2.69 B |
| 07/01/2026 | $62.90 | $64.54 (2.61%) | $66.36 | $62.75 | 662.95 K | $2.72 B |
| 06/30/2026 | $61.67 | $62.64 (1.57%) | $62.92 | $61.11 | 365.94 K | $2.64 B |
| 06/29/2026 | $61.91 | $61.68 (-0.37%) | $62.44 | $61.25 | 311.00 K | $2.60 B |
| 06/26/2026 | $61.91 | $62.27 (0.58%) | $62.75 | $61.80 | 710.95 K | $2.62 B |
| 06/25/2026 | $60.65 | $61.91 (2.08%) | $62.00 | $60.42 | 365.32 K | $2.61 B |
| 06/24/2026 | $59.18 | $60.65 (2.48%) | $61.06 | $59.18 | 559.50 K | $2.56 B |
| 06/23/2026 | $56.85 | $59.17 (4.08%) | $59.24 | $56.84 | 416.44 K | $2.49 B |
| 06/22/2026 | $56.17 | $56.85 (1.21%) | $57.49 | $56.15 | 352.34 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 |
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.
