The Bancorp, Inc. - Common Stock (TBBK)

Historical Prices For The Bancorp, Inc. - Common Stock (TBBK)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	52.53	54.84	52.51	54.76	425,566	54.76
4/01/2025	52.32	53.65	51.55	53.54	364,731	53.54
3/31/2025	52.36	53.30	51.05	52.84	430,001	52.84
3/28/2025	52.66	53.76	52.11	52.59	370,148	52.59
3/27/2025	53.69	54.19	52.50	53.59	393,868	53.59
3/26/2025	56.44	56.63	52.56	53.56	1,113,749	53.56
3/25/2025	57.15	57.54	56.31	56.33	382,643	56.33
3/24/2025	55.81	57.31	55.12	57.07	467,098	57.07
3/21/2025	54.18	55.12	53.66	54.93	1,452,852	54.93
3/20/2025	54.19	55.63	54.19	54.42	424,217	54.42
3/19/2025	52.75	56.03	52.46	54.96	788,713	54.96
3/18/2025	52.11	53.10	51.71	52.58	361,940	52.58
3/17/2025	51.87	52.83	51.67	52.71	414,089	52.71
3/14/2025	51.20	51.88	50.26	51.84	424,597	51.84
3/13/2025	50.92	51.54	50.41	50.53	355,449	50.53
3/12/2025	51.23	51.47	49.50	50.75	473,161	50.75
3/11/2025	50.52	50.86	49.25	49.74	484,891	49.74
3/10/2025	50.82	51.45	49.17	50.18	726,589	50.18
3/07/2025	50.67	51.99	49.43	51.58	722,882	51.58
3/06/2025	50.79	51.45	49.15	50.72	959,407	50.72
3/05/2025	51.99	52.85	50.28	51.24	1,092,591	51.24
3/04/2025	54.36	55.17	52.34	53.59	562,143	53.59
3/03/2025	56.16	56.82	54.23	55.08	415,758	55.08
2/28/2025	55.30	56.26	54.51	55.82	466,758	55.82
2/27/2025	55.27	55.77	54.65	55.34	397,438	55.34
2/26/2025	55.34	56.27	54.54	55.06	288,522	55.06
2/25/2025	55.77	56.28	55.00	55.26	298,099	55.26
2/24/2025	57.02	57.02	55.38	55.50	414,971	55.50
2/21/2025	58.96	58.97	55.86	56.13	548,825	56.13
2/20/2025	59.83	60.30	57.71	58.32	362,267	58.32
2/19/2025	60.05	60.69	59.64	60.02	350,478	60.02
2/18/2025	60.32	60.79	59.57	60.74	602,348	60.74
2/14/2025	61.80	62.56	60.07	60.49	445,214	60.49
2/13/2025	61.05	61.94	61.04	61.52	418,466	61.52
2/12/2025	61.33	62.06	60.85	60.99	655,306	60.99
2/11/2025	60.43	62.70	60.20	62.51	699,255	62.51
2/10/2025	62.03	65.84	59.70	60.25	467,847	60.25
2/07/2025	62.41	63.28	61.25	61.66	411,705	61.66
2/06/2025	63.00	63.00	61.66	62.56	655,943	62.56
2/05/2025	62.76	62.97	61.60	62.75	274,560	62.75
2/04/2025	61.40	62.58	61.15	62.34	384,229	62.34
2/03/2025	59.41	62.84	58.50	61.12	826,864	61.12
1/31/2025	58.67	64.53	58.47	61.06	1,701,729	61.06
1/30/2025	56.13	58.29	56.11	57.64	766,645	57.64
1/29/2025	55.23	56.58	54.99	55.36	330,486	55.36
1/28/2025	55.94	56.94	55.21	55.63	306,235	55.63
1/27/2025	55.56	56.40	54.43	56.00	528,384	56.00
1/24/2025	54.79	56.00	54.53	55.56	296,091	55.56
1/23/2025	55.04	55.82	54.80	55.21	322,945	55.21
1/22/2025	55.38	55.72	55.00	55.23	332,362	55.23
1/21/2025	56.09	57.24	55.51	55.84	351,785	55.84
1/17/2025	56.29	56.67	55.40	55.87	413,902	55.87
1/16/2025	54.44	55.82	54.19	55.57	378,160	55.57
1/15/2025	55.37	56.02	54.22	54.82	498,147	54.82
1/14/2025	52.13	53.55	51.83	53.52	365,651	53.52
1/13/2025	49.51	51.42	49.51	51.33	335,548	51.33
1/10/2025	50.69	51.11	49.13	50.30	381,270	50.30
1/08/2025	52.18	52.56	51.73	51.91	307,083	51.91
1/07/2025	53.32	53.55	51.78	52.56	344,543	52.56
1/06/2025	54.21	54.55	53.11	53.16	317,773	53.16
1/03/2025	52.03	53.92	51.57	53.69	244,550	53.69