The Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	65.23	66.28	65.23	65.99	65.99	0.52%	374,002
Dec 4, 2025	66.48	67.11	65.47	65.65	65.65	-1.99%	487,927
Dec 3, 2025	65.10	67.43	64.99	66.98	66.98	3.46%	498,590
Dec 2, 2025	64.82	65.59	64.41	64.74	64.74	0.51%	309,586
Dec 1, 2025	63.32	64.61	63.00	64.41	64.41	0.53%	452,300
Nov 28, 2025	64.13	64.73	63.92	64.07	64.07	-0.16%	203,403
Nov 26, 2025	64.45	65.64	64.14	64.17	64.17	-0.25%	685,723
Nov 25, 2025	63.70	65.81	63.15	64.33	64.33	1.63%	446,941
Nov 24, 2025	62.02	63.84	61.55	63.30	63.30	2.05%	414,683
Nov 21, 2025	59.41	62.58	59.41	62.03	62.03	4.29%	502,760
Nov 20, 2025	60.57	61.77	58.99	59.48	59.48	0.12%	439,248
Nov 19, 2025	59.62	60.06	58.48	59.41	59.41	-0.44%	609,852
Nov 18, 2025	59.29	60.43	59.01	59.67	59.67	-0.08%	413,771
Nov 17, 2025	61.69	62.45	59.54	59.72	59.72	-2.96%	541,550
Nov 14, 2025	61.49	61.91	60.85	61.54	61.54	-0.93%	476,014
Nov 13, 2025	63.37	64.28	61.76	62.12	62.12	-2.28%	486,619
Nov 12, 2025	64.31	65.87	63.41	63.57	63.57	-1.18%	582,001
Nov 11, 2025	63.32	64.71	62.47	64.33	64.33	3.03%	403,980
Nov 10, 2025	62.47	63.44	61.70	62.44	62.44	0.32%	453,544
Nov 7, 2025	61.27	62.36	60.73	62.24	62.24	1.22%	559,239
Nov 6, 2025	61.96	62.94	60.76	61.49	61.49	-1.95%	896,438
Nov 5, 2025	61.97	63.04	61.37	62.71	62.71	0.87%	1,005,929
Nov 4, 2025	62.08	62.93	60.90	62.17	62.17	-1.21%	757,386
Nov 3, 2025	65.11	65.32	62.18	62.93	62.93	-3.73%	1,366,174
Oct 31, 2025	69.13	70.44	64.52	65.37	65.37	-15.32%	2,054,995
Oct 30, 2025	77.76	79.30	76.61	77.20	77.20	-0.57%	592,689
Oct 29, 2025	79.19	80.56	77.23	77.64	77.64	-1.93%	463,189
Oct 28, 2025	78.82	79.31	77.77	79.17	79.17	0.47%	379,562
Oct 27, 2025	79.17	79.84	78.06	78.80	78.80	0.08%	334,434
Oct 24, 2025	77.14	79.22	76.56	78.74	78.74	4.18%	374,915
Oct 23, 2025	74.75	76.60	73.47	75.58	75.58	1.12%	439,246
Oct 22, 2025	75.28	76.13	74.19	74.74	74.74	-0.24%	482,482
Oct 21, 2025	73.67	75.24	73.33	74.92	74.92	1.66%	516,847
Oct 20, 2025	71.99	74.17	71.79	73.70	73.70	3.16%	470,663
Oct 17, 2025	72.75	73.27	71.38	71.44	71.44	-0.33%	1,023,810
Oct 16, 2025	77.54	78.12	70.89	71.68	71.68	-8.24%	763,453
Oct 15, 2025	80.60	81.65	77.72	78.12	78.12	-2.76%	734,337
Oct 14, 2025	75.25	81.25	75.00	80.34	80.34	5.21%	660,597
Oct 13, 2025	74.19	76.40	74.19	76.36	76.36	5.24%	393,140
Oct 10, 2025	77.00	77.64	72.41	72.56	72.56	-5.58%	627,221
Oct 9, 2025	76.50	77.22	75.89	76.85	76.85	0.30%	367,958
Oct 8, 2025	76.76	77.74	76.24	76.62	76.62	0.24%	371,870
Oct 7, 2025	78.58	79.37	76.37	76.44	76.44	-2.56%	422,630
Oct 6, 2025	76.58	78.83	75.95	78.45	78.45	3.03%	655,013
Oct 3, 2025	75.18	77.16	75.18	76.14	76.14	2.04%	622,638
Oct 2, 2025	73.66	74.97	73.45	74.62	74.62	1.22%	348,296
Oct 1, 2025	74.43	75.80	72.78	73.72	73.72	-1.56%	369,430
Sep 30, 2025	77.25	78.09	71.31	74.89	74.89	-2.65%	1,138,780
Sep 29, 2025	77.80	77.80	76.66	76.93	76.93	-0.50%	458,118
Sep 26, 2025	77.01	78.35	76.52	77.32	77.32	0.59%	406,806