Get the Stockscreener App
55.32
0.45%
0.25
After Hours:
55.32
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 May 22, 2026, is $55.32.
- Bancorp Inc all-time high stock price is $81.65, occurred on October 15, 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 1,546% to $55.32 now.
- The 52-week high stock price for TBBK is $81.65, representing a 47.60% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for TBBK is $48.86, indicating a -11.68% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Bancorp Inc (TBBK) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $55.68 | $54.89 | $0.7899 | 228,896.0 | +0.45% |
| May 21, 2026 | $55.20 | $53.49 | $1.71 | 380,299.0 | +0.31% |
| May 20, 2026 | $54.94 | $52.77 | $2.17 | 504,655.0 | +2.39% |
| May 19, 2026 | $54.39 | $53.23 | $1.16 | 465,212.0 | -1.20% |
| May 18, 2026 | $55.84 | $54.16 | $1.68 | 713,441.0 | +0.07% |
| May 15, 2026 | $54.39 | $53.56 | $0.83 | 620,760.0 | -1.00% |
| May 14, 2026 | $54.90 | $53.07 | $1.83 | 590,914.0 | +4.10% |
| May 13, 2026 | $54.13 | $52.29 | $1.84 | 466,318.0 | -1.74% |
| May 12, 2026 | $55.17 | $52.69 | $2.48 | 707,951.0 | -2.83% |
| May 11, 2026 | $56.95 | $54.87 | $2.08 | 574,553.0 | -3.32% |
| May 08, 2026 | $59.70 | $56.67 | $3.03 | 770,380.0 | -4.20% |
| May 07, 2026 | $60.74 | $59.35 | $1.39 | 303,165.0 | -1.64% |
| May 06, 2026 | $61.27 | $59.50 | $1.77 | 464,382.0 | +1.53% |
| May 05, 2026 | $60.09 | $58.69 | $1.40 | 237,145.0 | +1.69% |
| May 04, 2026 | $59.94 | $58.07 | $1.87 | 333,836.0 | -1.05% |
| May 01, 2026 | $60.41 | $58.54 | $1.87 | 348,450.0 | -1.04% |
| Apr 30, 2026 | $60.95 | $59.52 | $1.43 | 534,848.0 | -0.33% |
| Apr 29, 2026 | $61.37 | $59.77 | $1.60 | 746,825.0 | -1.20% |
| Apr 28, 2026 | $60.85 | $59.14 | $1.71 | 535,795.0 | +3.23% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $61.27 | $52.29 | $8.98 | 7,939,253.0 | -7.54% |
| Apr, 2026 | $63.40 | $53.27 | $10.13 | 8,299,649.0 | +11.35% |
| Mar, 2026 | $56.06 | $50.20 | $5.86 | 12,444,751.0 | +2.36% |
| Feb, 2026 | $63.88 | $52.28 | $11.60 | 12,983,934.0 | -11.69% |
| Jan, 2026 | $72.89 | $58.83 | $14.06 | 13,876,343.0 | -11.97% |
Bancorp Inc Stock (TBBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.00 | $63.00 | $9.00 | 11,130,321.0 | +6.52% |
| Nov, 2025 | $65.87 | $58.48 | $7.39 | 11,238,635.0 | -1.99% |
| Oct, 2025 | $81.65 | $64.52 | $17.13 | 13,442,416.0 | -12.71% |
| 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% |
3.27%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):