The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	67.68	67.94	66.90	67.81	67.81	-0.35%	269,869
Aug 13, 2025	67.44	68.24	66.99	68.05	68.05	1.31%	436,282
Aug 12, 2025	64.79	67.42	64.79	67.17	67.17	4.69%	568,008
Aug 11, 2025	64.57	65.96	63.81	64.16	64.16	2.20%	854,702
Aug 8, 2025	63.07	63.20	61.83	62.78	62.78	0.37%	448,073
Aug 7, 2025	63.65	63.82	61.83	62.55	62.55	-0.33%	564,250
Aug 6, 2025	64.75	65.08	62.46	62.76	62.76	-3.22%	580,161
Aug 5, 2025	64.43	65.02	63.51	64.85	64.85	0.57%	534,625
Aug 4, 2025	62.59	64.72	62.59	64.48	64.48	3.18%	565,941
Aug 1, 2025	61.85	63.10	59.53	62.49	62.49	-1.06%	1,104,532
Jul 31, 2025	62.57	63.60	62.13	63.16	63.16	0.27%	777,651
Jul 30, 2025	65.16	65.55	62.65	62.99	62.99	-2.97%	740,177
Jul 29, 2025	64.79	65.59	64.39	64.92	64.92	1.31%	834,980
Jul 28, 2025	63.82	64.17	61.45	64.08	64.08	0.65%	959,919
Jul 25, 2025	67.82	67.82	60.26	63.67	63.67	-8.55%	2,487,828
Jul 24, 2025	69.75	70.32	69.03	69.62	69.62	0.17%	1,379,041
Jul 23, 2025	70.07	70.63	69.10	69.50	69.50	-0.01%	887,655
Jul 22, 2025	69.21	69.78	68.44	69.51	69.51	0.40%	709,858
Jul 21, 2025	68.26	69.90	67.83	69.23	69.23	2.38%	1,186,704
Jul 18, 2025	69.22	69.63	67.07	67.62	67.62	-1.93%	740,473
Jul 17, 2025	68.07	69.88	68.04	68.95	68.95	1.68%	790,203
Jul 16, 2025	67.29	68.03	64.55	67.81	67.81	1.06%	921,515
Jul 15, 2025	65.42	68.95	65.33	67.10	67.10	3.01%	1,748,304
Jul 14, 2025	63.35	65.38	63.35	65.14	65.14	3.27%	530,981
Jul 11, 2025	62.48	63.63	62.36	63.08	63.08	0.78%	397,728
Jul 10, 2025	61.52	63.59	61.21	62.59	62.59	1.66%	457,808
Jul 9, 2025	62.71	62.80	61.05	61.57	61.57	-1.41%	399,629
Jul 8, 2025	60.54	63.70	60.36	62.45	62.45	4.92%	985,598
Jul 7, 2025	58.43	60.21	58.43	59.52	59.52	1.05%	810,509
Jul 3, 2025	58.39	59.78	58.27	58.90	58.90	1.19%	421,899
Jul 2, 2025	58.27	58.99	57.02	58.21	58.21	0.09%	575,255
Jul 1, 2025	56.50	58.49	55.58	58.16	58.16	2.09%	978,904
Jun 30, 2025	57.43	58.39	56.26	56.97	56.97	-0.25%	1,096,907
Jun 27, 2025	57.65	58.14	56.90	57.11	57.11	-0.83%	535,514
Jun 26, 2025	55.37	57.66	55.16	57.59	57.59	4.08%	423,183
Jun 25, 2025	54.49	55.48	54.12	55.33	55.33	1.60%	254,274
Jun 24, 2025	54.46	55.25	54.21	54.46	54.46	1.66%	315,333
Jun 23, 2025	51.18	53.62	50.97	53.57	53.57	4.90%	294,201
Jun 20, 2025	50.97	51.29	50.65	51.07	51.07	0.73%	593,959
Jun 18, 2025	49.66	51.00	49.66	50.70	50.70	1.60%	237,643
Jun 17, 2025	49.80	50.79	49.79	49.90	49.90	-0.52%	417,547
Jun 16, 2025	51.25	51.43	50.08	50.16	50.16	-0.87%	469,734
Jun 13, 2025	50.28	51.12	49.36	50.60	50.60	-1.19%	674,587
Jun 12, 2025	52.67	52.92	50.15	51.21	51.21	-4.69%	659,748
Jun 11, 2025	54.79	54.87	53.64	53.73	53.73	-1.09%	269,877
Jun 10, 2025	53.66	54.60	53.45	54.32	54.32	1.63%	983,335
Jun 9, 2025	52.39	53.83	52.26	53.45	53.45	2.39%	352,947
Jun 6, 2025	51.28	52.23	50.92	52.20	52.20	3.61%	317,975
Jun 5, 2025	50.01	50.77	49.19	50.38	50.38	0.58%	494,152
Jun 4, 2025	49.82	50.52	49.41	50.09	50.09	-0.10%	655,586