Get the Stockscreener App
69.54
0.08%
-0.08
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 January 07, 2026, is $69.54.
- 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 1,970% to $69.54 now.
- The 52-week high stock price for TBBK is $81.65, representing a 17.42% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for TBBK is $40.51, indicating a -41.75% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $70.19 | $67.95 | $2.24 | 270,052.0 | +0.07% |
| Jan 06, 2026 | $70.56 | $68.55 | $2.01 | 2,055,523.0 | -0.04% |
| Jan 05, 2026 | $70.30 | $67.61 | $2.69 | 885,169.0 | +2.70% |
| Jan 02, 2026 | $68.58 | $66.06 | $2.52 | 440,650.0 | +0.21% |
| Dec 31, 2025 | $68.84 | $67.17 | $1.67 | 456,879.0 | -1.07% |
| Dec 30, 2025 | $68.90 | $68.23 | $0.67 | 332,664.0 | -0.89% |
| Dec 29, 2025 | $70.44 | $68.57 | $1.87 | 395,298.0 | -1.42% |
| Dec 26, 2025 | $71.18 | $69.57 | $1.61 | 264,828.0 | -1.41% |
| Dec 24, 2025 | $71.23 | $70.32 | $0.91 | 240,370.0 | +0.48% |
| Dec 23, 2025 | $71.36 | $70.16 | $1.20 | 520,994.0 | +0.17% |
| Dec 22, 2025 | $72.00 | $69.33 | $2.67 | 612,988.0 | +2.21% |
| Dec 19, 2025 | $69.26 | $67.92 | $1.34 | 1,769,530.0 | +0.60% |
| Dec 18, 2025 | $68.97 | $67.54 | $1.43 | 607,739.0 | +1.17% |
| Dec 17, 2025 | $68.80 | $66.85 | $1.95 | 636,359.0 | +0.13% |
| Dec 16, 2025 | $69.00 | $66.94 | $2.06 | 672,842.0 | -1.53% |
| Dec 15, 2025 | $70.44 | $67.84 | $2.60 | 566,195.0 | -0.22% |
| Dec 12, 2025 | $70.30 | $68.63 | $1.67 | 569,957.0 | -0.81% |
| Dec 11, 2025 | $70.94 | $69.04 | $1.90 | 504,311.0 | +0.19% |
| Dec 10, 2025 | $69.80 | $65.94 | $3.86 | 532,008.0 | +4.40% |
| Dec 09, 2025 | $67.73 | $66.06 | $1.67 | 481,468.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $70.56 | $66.06 | $4.50 | 3,651,394.0 | +2.95% |
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% |
4.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):