Get the Stockscreener App
80.34
5.21%
3.98
After Hours:
80.34
Bancorp Inc Stock (TBBK) Price History
The historical daily chart and data for Bancorp Inc stock (TBBK), show that the latest closing stock price as of October 14, 2025, is $80.34.
- Bancorp Inc all-time high stock price is $81.25, occurred on October 14, 2025.
- The lowest Bancorp Inc stock price recorded was $3.36 on March 19, 2020. Since then, Bancorp Inc's stock price has risen over 2,291% to $80.34 now.
- The 52-week high stock price for TBBK is $81.25, representing a 1.13% increase from the current share price, occurred on October 14, 2025.
- The 52-week low stock price for TBBK is $40.51, indicating a -49.58% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Bancorp Inc (TBBK) stock in the beginning of 2024 was $25.66. The stock closed the year at $28.38, a gain of over 10.58% for the year.
The table below shows more information about TBBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2025 | $81.25 | $75.00 | $6.25 | 660,475.0 | +5.21% |
| Oct 13, 2025 | $76.40 | $74.19 | $2.21 | 393,140.0 | +5.24% |
| Oct 10, 2025 | $77.64 | $72.41 | $5.23 | 626,861.0 | -5.58% |
| Oct 09, 2025 | $77.22 | $75.89 | $1.33 | 367,698.0 | +0.30% |
| Oct 08, 2025 | $77.74 | $76.24 | $1.50 | 371,837.0 | +0.24% |
| Oct 07, 2025 | $79.37 | $76.37 | $3.00 | 422,630.0 | -2.56% |
| Oct 06, 2025 | $78.83 | $75.95 | $2.88 | 654,988.0 | +3.03% |
| Oct 03, 2025 | $77.16 | $75.18 | $1.98 | 622,517.0 | +2.04% |
| Oct 02, 2025 | $74.97 | $73.45 | $1.52 | 348,246.0 | +1.22% |
| Oct 01, 2025 | $75.80 | $72.78 | $3.02 | 369,420.0 | -1.56% |
| Sep 30, 2025 | $78.09 | $71.31 | $6.78 | 1,138,124.0 | -2.65% |
| Sep 29, 2025 | $77.80 | $76.66 | $1.14 | 457,026.0 | -0.50% |
| Sep 26, 2025 | $78.35 | $76.52 | $1.83 | 415,246.0 | +0.59% |
| Sep 25, 2025 | $76.90 | $75.50 | $1.40 | 466,005.0 | -0.19% |
| Sep 24, 2025 | $78.67 | $76.44 | $2.23 | 446,515.0 | -0.62% |
| Sep 23, 2025 | $80.76 | $77.43 | $3.33 | 575,158.0 | -1.54% |
| Sep 22, 2025 | $78.96 | $77.55 | $1.41 | 558,722.0 | +0.82% |
| Sep 19, 2025 | $79.70 | $77.85 | $1.85 | 1,380,996.0 | -1.92% |
| Sep 18, 2025 | $80.19 | $77.31 | $2.88 | 982,913.0 | +3.40% |
| Sep 17, 2025 | $78.78 | $75.99 | $2.79 | 514,338.0 | +1.52% |
| Sep 16, 2025 | $77.70 | $74.68 | $3.02 | 423,817.0 | -0.90% |
Bancorp Inc Stock (TBBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bancorp Inc Stock (TBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $81.25 | $72.41 | $8.84 | 5,498,287.0 | +7.28% |
| Sep, 2025 | $80.76 | $71.31 | $9.45 | 12,897,367.0 | -1.77% |
| Aug, 2025 | $78.50 | $59.53 | $18.97 | 13,966,390.0 | +20.71% |
| Jul, 2025 | $70.32 | $55.58 | $14.74 | 19,360,773.0 | +10.87% |
| Jun, 2025 | $58.39 | $48.86 | $9.53 | 10,403,945.0 | +11.49% |
| May, 2025 | $55.33 | $48.28 | $7.05 | 7,174,774.0 | +5.78% |
| Apr, 2025 | $54.84 | $40.51 | $14.33 | 15,805,398.0 | -8.57% |
| Mar, 2025 | $57.54 | $49.15 | $8.39 | 12,067,568.0 | -5.34% |
| Feb, 2025 | $65.84 | $54.51 | $11.33 | 8,658,502.0 | -8.58% |
| Jan, 2025 | $64.53 | $49.13 | $15.40 | 8,610,982.0 | +16.02% |
Bancorp Inc Stock (TBBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $59.12 | $51.40 | $7.72 | 7,901,165.0 | -8.85% |
| Nov, 2024 | $61.17 | $47.95 | $13.22 | 11,829,295.0 | +16.26% |
| Oct, 2024 | $59.26 | $45.82 | $13.44 | 13,080,540.0 | -6.06% |
| Sep, 2024 | $54.97 | $45.75 | $9.22 | 13,049,131.0 | +2.10% |
| Aug, 2024 | $52.94 | $44.90 | $8.04 | 12,355,853.0 | +1.08% |
| Jul, 2024 | $53.48 | $37.49 | $15.99 | 16,067,807.0 | +37.29% |
| Jun, 2024 | $37.97 | $31.51 | $6.46 | 10,121,538.0 | +12.41% |
| May, 2024 | $35.21 | $30.04 | $5.17 | 11,275,691.0 | +12.19% |
| Apr, 2024 | $35.57 | $29.92 | $5.65 | 14,317,481.0 | -10.52% |
| Mar, 2024 | $45.00 | $30.57 | $14.43 | 22,350,940.0 | -25.04% |
| Feb, 2024 | $46.23 | $41.14 | $5.09 | 8,185,127.0 | +2.29% |
| Jan, 2024 | $47.11 | $37.02 | $10.09 | 9,444,539.0 | +13.17% |
Bancorp Inc Stock (TBBK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $42.46 | $37.80 | $4.66 | 10,419,846.0 | -1.15% |
| Nov, 2023 | $40.46 | $35.51 | $4.95 | 5,991,997.0 | +9.42% |
| Oct, 2023 | $36.61 | $30.74 | $5.87 | 9,028,583.0 | +3.33% |
| Sep, 2023 | $37.67 | $33.76 | $3.91 | 5,246,078.0 | -6.02% |
| Aug, 2023 | $40.89 | $34.35 | $6.54 | 5,710,484.0 | -3.14% |
| Jul, 2023 | $41.52 | $31.55 | $9.97 | 7,512,952.0 | +16.08% |
| Jun, 2023 | $36.78 | $30.91 | $5.87 | 8,271,301.0 | +5.80% |
| May, 2023 | $33.56 | $28.04 | $5.52 | 8,270,905.0 | -3.29% |
| Apr, 2023 | $32.82 | $25.96 | $6.86 | 6,205,140.0 | +14.58% |
| Mar, 2023 | $35.41 | $25.13 | $10.28 | 12,682,619.0 | -19.49% |
| Feb, 2023 | $37.58 | $33.43 | $4.15 | 5,930,609.0 | +1.95% |
| Jan, 2023 | $34.80 | $27.96 | $6.84 | 6,949,241.0 | +19.56% |
1.13%
2.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):