The Bancorp, Inc. (TBBK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

31.92

+0.60

(+1.92%)

Al cierre: 04:00PM EDT

31.92

0.00

(0.00%)

Fuera de horario:

04:04PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	32.20	32.75	31.64	31.92	31.92	849,546
02 may 2024	31.66	31.70	30.79	31.32	31.32	495,200
01 may 2024	30.09	32.27	30.04	31.27	31.27	876,900
30 abr 2024	31.30	31.30	29.92	29.94	29.94	807,900
29 abr 2024	31.01	31.39	30.23	31.11	31.11	1,462,300
26 abr 2024	33.62	34.42	30.64	30.80	30.80	1,604,000
25 abr 2024	33.63	34.02	33.12	33.41	33.41	789,500
24 abr 2024	34.69	34.96	33.50	33.60	33.60	700,100
23 abr 2024	34.53	35.57	34.53	34.90	34.90	661,200
22 abr 2024	33.95	34.62	33.90	34.50	34.50	452,100
19 abr 2024	33.04	33.98	33.04	33.94	33.94	560,000
18 abr 2024	32.86	33.58	32.77	33.19	33.19	640,600
17 abr 2024	32.60	33.06	32.22	32.84	32.84	636,100
16 abr 2024	31.69	32.80	31.47	32.28	32.28	590,100
15 abr 2024	31.46	32.07	31.38	31.91	31.91	664,900
12 abr 2024	31.14	31.67	30.99	31.48	31.48	665,900
11 abr 2024	31.67	31.67	31.07	31.40	31.40	487,900
10 abr 2024	31.82	31.96	31.09	31.52	31.52	618,800
09 abr 2024	32.45	32.73	32.06	32.68	32.68	309,400
08 abr 2024	32.37	32.71	32.13	32.28	32.28	250,700
05 abr 2024	31.54	32.30	31.54	31.97	31.97	623,200
04 abr 2024	32.32	32.80	31.86	32.03	32.03	451,800
03 abr 2024	32.15	32.57	31.74	31.75	31.75	427,400
02 abr 2024	32.52	32.66	31.84	32.43	32.43	634,200
01 abr 2024	33.61	33.61	32.47	32.94	32.94	456,300
28 mar 2024	33.71	34.24	33.32	33.46	33.46	1,014,500
27 mar 2024	32.09	33.85	31.66	33.78	33.78	1,014,300
26 mar 2024	32.07	32.21	31.50	31.85	31.85	740,100
25 mar 2024	31.17	32.43	31.17	31.85	31.85	1,009,900
22 mar 2024	31.83	31.97	30.58	31.30	31.30	1,666,200
21 mar 2024	36.04	36.33	31.93	32.12	32.12	3,677,500
20 mar 2024	34.91	36.26	34.71	35.75	35.75	622,400
19 mar 2024	34.98	36.09	34.71	35.04	35.04	531,500
18 mar 2024	34.22	35.01	33.98	34.87	34.87	585,400
15 mar 2024	34.26	35.10	33.85	34.36	34.36	2,493,300
14 mar 2024	35.57	36.15	33.97	34.33	34.33	732,800
13 mar 2024	36.73	37.22	35.10	35.55	35.55	1,296,200
12 mar 2024	36.73	37.11	36.19	36.35	36.35	839,900
11 mar 2024	36.62	37.31	36.58	36.87	36.87	723,200
08 mar 2024	38.30	38.38	36.25	36.49	36.49	1,361,200
07 mar 2024	40.36	40.78	37.31	37.84	37.84	1,027,100
06 mar 2024	40.51	40.80	39.56	40.08	40.08	690,300
05 mar 2024	41.79	42.88	40.01	40.43	40.43	1,440,400
04 mar 2024	44.01	45.00	41.66	42.09	42.09	629,800
01 mar 2024	44.40	44.52	43.60	44.11	44.11	309,900
29 feb 2024	45.52	46.24	44.36	44.64	44.64	306,600
28 feb 2024	44.51	45.20	44.46	44.65	44.65	288,000
27 feb 2024	44.80	45.39	44.60	45.03	45.03	307,200
26 feb 2024	43.60	44.72	43.31	44.55	44.55	349,500
23 feb 2024	43.03	44.37	42.86	43.86	43.86	335,200
22 feb 2024	43.32	43.83	43.00	43.20	43.20	261,900
21 feb 2024	43.48	43.83	43.06	43.60	43.60	283,400
20 feb 2024	43.24	44.40	43.24	43.58	43.58	273,500
16 feb 2024	43.17	44.66	43.00	44.05	44.05	357,200
15 feb 2024	42.84	44.17	42.04	43.70	43.70	420,800
14 feb 2024	43.30	43.79	42.15	42.71	42.71	304,400
13 feb 2024	42.52	43.41	42.25	42.74	42.74	466,100
12 feb 2024	43.82	45.46	43.82	44.40	44.40	502,000
09 feb 2024	42.77	44.15	42.41	43.89	43.89	516,900
08 feb 2024	41.83	42.70	41.78	42.63	42.63	463,100
07 feb 2024	42.57	42.66	41.14	42.12	42.12	586,700
06 feb 2024	42.59	43.38	41.56	42.45	42.45	675,700
05 feb 2024	42.14	42.58	41.37	42.37	42.37	493,400
02 feb 2024	42.02	43.29	41.80	42.66	42.66	421,500
01 feb 2024	44.32	44.86	41.53	42.36	42.36	614,500
31 ene 2024	46.26	46.69	43.53	43.64	43.64	628,400
30 ene 2024	45.07	47.11	44.53	46.99	46.99	668,700
29 ene 2024	43.93	45.46	43.93	45.23	45.23	532,200
26 ene 2024	41.10	44.18	40.48	43.65	43.65	773,000
25 ene 2024	41.89	42.08	40.05	40.49	40.49	843,300
24 ene 2024	41.36	42.17	41.11	41.22	41.22	377,700
23 ene 2024	41.00	41.41	40.36	40.97	40.97	495,400
22 ene 2024	39.10	40.91	39.10	40.87	40.87	477,600
19 ene 2024	38.30	39.12	38.07	39.12	39.12	237,800
18 ene 2024	38.15	38.44	37.65	38.10	38.10	241,700
17 ene 2024	37.25	38.02	37.10	37.95	37.95	267,300
16 ene 2024	38.00	38.52	37.57	37.80	37.80	278,200
12 ene 2024	39.82	40.14	38.45	38.54	38.54	338,100
11 ene 2024	38.73	39.61	38.14	39.42	39.42	471,700
10 ene 2024	38.34	39.23	38.23	39.04	39.04	351,200
09 ene 2024	37.62	38.44	37.32	38.34	38.34	372,700
08 ene 2024	37.55	38.25	37.55	38.25	38.25	289,200
05 ene 2024	37.32	38.31	37.26	37.62	37.62	506,300
04 ene 2024	37.25	38.17	37.23	37.73	37.73	418,000
03 ene 2024	38.18	38.26	37.02	37.03	37.03	525,400
02 ene 2024	38.52	39.01	38.10	38.37	38.37	351,000
29 dic 2023	39.74	39.86	38.52	38.56	38.56	346,900
28 dic 2023	39.85	40.02	39.36	39.79	39.79	255,900
27 dic 2023	40.25	40.30	39.64	39.85	39.85	325,000
26 dic 2023	40.36	40.61	40.00	40.35	40.35	277,700
22 dic 2023	40.41	41.05	39.99	40.19	40.19	342,400
21 dic 2023	41.24	41.30	39.95	40.07	40.07	688,500
20 dic 2023	41.87	42.46	40.52	40.53	40.53	446,500
19 dic 2023	40.99	42.13	40.86	41.95	41.95	396,400
18 dic 2023	40.98	41.86	40.26	40.59	40.59	474,800
15 dic 2023	41.82	42.07	39.87	40.51	40.51	1,117,200
14 dic 2023	41.18	42.27	40.65	41.51	41.51	533,500
13 dic 2023	39.23	40.49	38.48	40.25	40.25	471,400
12 dic 2023	39.11	39.44	38.92	39.19	39.19	417,000
11 dic 2023	39.46	39.46	38.61	38.95	38.95	605,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

The Bancorp, Inc. (TBBK)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)