The Bancorp Inc (NQ: TBBK )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	5.920	6.380	5.920	6.230	1,897,518	+0.24(+4.01%)
Oct 28, 2016	6.790	6.820	5.630	5.990	797,006	-1.03(-14.67%)
Oct 27, 2016	7.060	7.105	6.980	7.020	235,426	+0.00(+0.00%)
Oct 26, 2016	7.100	7.280	6.980	7.020	234,871	-0.11(-1.54%)
Oct 25, 2016	7.040	7.300	7.010	7.130	288,601	+0.11(+1.57%)
Oct 24, 2016	7.170	7.227	7.010	7.020	103,950	-0.09(-1.27%)
Oct 21, 2016	6.840	7.240	6.840	7.110	295,662	+0.17(+2.45%)
Oct 20, 2016	7.000	7.035	6.890	6.940	148,831	-0.07(-1.00%)
Oct 19, 2016	7.060	7.140	6.750	7.010	382,813	+0.00(+0.00%)
Oct 18, 2016	7.060	7.080	6.980	7.010	115,612	+0.06(+0.86%)
Oct 17, 2016	7.060	7.110	6.880	6.950	129,483	-0.05(-0.71%)
Oct 14, 2016	7.040	7.100	6.950	7.000	195,630	+0.08(+1.16%)
Oct 13, 2016	6.830	6.943	6.810	6.920	143,540	+0.00(+0.00%)
Oct 12, 2016	6.910	7.040	6.830	6.920	112,442	-0.03(-0.43%)
Oct 11, 2016	7.020	7.120	6.790	6.950	119,019	-0.06(-0.86%)
Oct 10, 2016	6.720	7.025	6.720	7.010	161,161	+0.30(+4.47%)
Oct 07, 2016	6.770	6.790	6.640	6.710	72,412	-0.04(-0.59%)
Oct 06, 2016	6.590	6.800	6.590	6.750	142,618	+0.21(+3.21%)
Oct 05, 2016	6.540	6.638	6.430	6.540	205,124	+0.02(+0.31%)
Oct 04, 2016	6.370	6.550	6.340	6.520	111,750	+0.15(+2.35%)
Oct 03, 2016	6.430	6.490	6.300	6.370	49,956	-0.05(-0.78%)
Sep 30, 2016	6.300	6.450	6.300	6.420	112,374	+0.11(+1.74%)
Sep 29, 2016	6.220	6.320	6.210	6.310	121,202	+0.11(+1.77%)
Sep 28, 2016	6.240	6.280	6.140	6.200	119,385	+0.00(+0.00%)
Sep 27, 2016	6.180	6.250	6.168	6.200	91,273	+0.00(+0.00%)
Sep 26, 2016	6.290	6.300	6.140	6.200	93,775	-0.12(-1.90%)
Sep 23, 2016	6.340	6.410	6.290	6.320	88,831	-0.06(-0.94%)
Sep 22, 2016	6.200	6.380	6.180	6.380	110,558	+0.20(+3.24%)
Sep 21, 2016	6.120	6.240	6.120	6.180	101,194	+0.08(+1.31%)
Sep 20, 2016	6.220	6.240	6.060	6.100	52,463	-0.07(-1.13%)
Sep 19, 2016	6.160	6.190	6.010	6.170	93,503	+0.06(+0.98%)
Sep 16, 2016	6.090	6.170	5.960	6.110	290,702	+0.00(+0.00%)
Sep 15, 2016	6.090	6.130	5.980	6.110	47,967	+0.08(+1.33%)
Sep 14, 2016	6.050	6.155	5.970	6.030	78,921	+0.00(+0.00%)
Sep 13, 2016	6.180	6.280	5.970	6.030	166,233	-0.21(-3.37%)
Sep 12, 2016	6.090	6.260	6.040	6.240	141,365	+0.20(+3.31%)
Sep 09, 2016	6.080	6.080	6.030	6.040	127,068	-0.08(-1.31%)
Sep 08, 2016	6.080	6.140	5.980	6.120	55,463	+0.00(+0.00%)
Sep 07, 2016	6.130	6.160	6.020	6.120	90,385	+0.03(+0.49%)
Sep 06, 2016	6.150	6.300	5.970	6.090	134,084	-0.10(-1.62%)
Sep 02, 2016	6.110	6.190	6.190	6.190	79,800	+0.06(+0.98%)
Sep 01, 2016	6.250	6.250	6.010	6.130	195,311	-0.06(-0.97%)
Aug 31, 2016	6.070	6.240	6.070	6.190	260,872	+0.07(+1.14%)
Aug 30, 2016	6.100	6.270	6.050	6.120	165,111	+0.06(+0.99%)
Aug 29, 2016	6.070	6.190	6.020	6.060	544,834	+0.00(+0.00%)
Aug 26, 2016	5.850	6.090	5.850	6.060	177,559	+0.20(+3.41%)
Aug 25, 2016	5.820	5.890	5.810	5.860	155,256	+0.00(+0.00%)
Aug 24, 2016	5.520	6.110	5.520	5.860	400,415	+0.31(+5.59%)
Aug 23, 2016	5.150	5.580	5.130	5.550	285,259	+0.41(+7.98%)
Aug 22, 2016	5.170	5.280	5.100	5.140	77,602	-0.13(-2.47%)
Aug 19, 2016	5.190	5.280	5.020	5.270	187,736	+0.08(+1.54%)
Aug 18, 2016	5.110	5.210	5.000	5.190	81,876	+0.03(+0.58%)
Aug 17, 2016	4.970	5.160	4.970	5.160	409,056	+0.22(+4.45%)
Aug 16, 2016	4.840	4.970	4.784	4.940	976,671	+0.06(+1.23%)
Aug 15, 2016	4.880	5.080	4.810	4.880	1,921,782	-0.02(-0.41%)
Aug 12, 2016	4.900	4.990	4.870	4.900	169,745	+0.04(+0.82%)
Aug 11, 2016	4.930	4.960	4.850	4.860	98,495	+0.03(+0.62%)
Aug 10, 2016	5.010	5.015	4.800	4.830	169,896	-0.13(-2.62%)
Aug 09, 2016	5.620	5.710	4.900	4.960	359,989	-0.09(-1.78%)
Aug 08, 2016	4.830	5.680	4.742	5.050	227,587	+0.10(+2.02%)
Aug 05, 2016	4.960	5.070	4.860	4.950	124,203	+0.08(+1.64%)
Aug 04, 2016	4.840	4.940	4.840	4.870	73,782	-0.02(-0.41%)
Aug 03, 2016	4.810	5.030	4.810	4.890	60,695	+0.04(+0.82%)
Aug 02, 2016	5.200	5.600	4.840	4.850	96,783	-0.38(-7.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.