The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, TBBK:
25 Aug 2025
LAST:
74.18
CHANGE:
1.45
OPEN:
72.50
HIGH:
74.96
ASK:
6.94
VOLUME:
1.2M
CHG(%):
1.99
PREV:
72.73
LOW:
72.33
BID:
14.90
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
25 Aug 25
72.50
74.96
72.33
74.18
1.2M
22 Aug 25
67.58
72.87
67.58
72.73
1.28M
21 Aug 25
66.38
67.59
66.00
67.53
581.5K
20 Aug 25
66.15
67.11
65.05
66.47
591K
19 Aug 25
65.59
66.71
65.25
65.83
546.1K
18 Aug 25
65.85
66.63
64.77
65.45
479.5K
15 Aug 25
67.95
68.49
66.07
66.11
693.4K
14 Aug 25
67.68
67.94
66.90
67.81
269.8K
13 Aug 25
67.44
68.24
66.99
68.05
436.2K
12 Aug 25
64.79
67.42
64.79
67.17
568K
COMPANY PROFILE
Name:
About:
The Bancorp, Inc. operates as the financial holding company for The Bancorp Bank, National Association that provides banking products and services in the United States. It offers a range of deposit products and services, including checking, savings, money market, and commercial accounts. The company also provides securities-backed lines of credit and insurance policy cash value-backed lines of credit; investor advisor financing; financing to investment advisors; lease financing for commercial and government vehicle fleets, including trucks and other special purpose vehicles; commercial real estate bridge loans; and small business loans, as well as consumer fintech loans comprising short-term extensions of credit, including secured credit card loans, fixed term loans, payroll advances, and others. In addition, it offers automated clearing house (ACH) bill and other payment services; debit and prepaid card issuing services; card and bill payment, and ACH processing services; and account services. The company was incorporated in 1999 and is headquartered in Wilmington, Delaware.
Address:
409 Silverside Road, Wilmington, DE, United States, 19809
Website:
https://www.thebancorp.com
CUSIP:
05969A105
CIK:
0001258754
ISIN:
US05969A1051
FIGI:
BBG000Q50XK4
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Feb 03, 2004
Purchase Intraday History
for this symbol from Feb 03, 2004
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
14.16
PtB:
3.50
PtS:
5.88
Shares:
46.07M
Market Cap:
3.417B
TECHNICALS
MA5:
69.35
MA10:
68.13
MA20:
65.82
MA50:
62.61
MA100:
56.23
MA200:
55.87
STO9:
91.80
STO14:
93.71
RSI14:
74.39
MTM14:
11.42
ROC14:
0.18
ATR:
2.30
Week High:
74.96
Week Low:
64.77
Month High:
74.96
Month Low:
59.53
Year High:
74.96
Year Low:
40.51
Volatility:
29.96