5 DAY PERFORMANCE
+4.60%
1 MONTH PERFORMANCE
-21.15%
3 MONTH PERFORMANCE
-6.81%
6 MONTH PERFORMANCE
+0.70%
YEAR-TO-DATE PERFORMANCE
-21.53%
1 YEAR PERFORMANCE
-32.69%
Bancorp Inc. (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $50.59 | $50.28 (-0.61%) | $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 |
| 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 |
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.
