The Bancorp Stock Price History (NASDAQ:TBBK)

Add to My Stocks
$7.42 $0.1 (1.37%) TBBK stock closing price Dec 06, 2016 (Closing)

The 10 year data of The Bancorp stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with The Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The The Bancorp stock price history chart shows that the stock price was at a high of 30.34 on 27 Dec, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-067.307.457.257.42278370N/A2.87
2016-12-057.007.336.917.32297939N/A2.83
2016-12-027.007.106.886.93174840N/A2.68
2016-12-016.937.086.906.97294941N/A2.69
2016-11-307.257.376.906.92303815N/A2.67
2016-11-297.427.507.177.19280340N/A2.78
2016-11-287.607.607.437.43254015N/A2.87
2016-11-257.587.707.517.6094850N/A2.93
2016-11-240.000.000.007.600N/AN/A
2016-11-237.477.667.417.60389820N/A2.93
2016-11-227.327.497.267.44372363N/A2.87
2016-11-217.227.317.147.30256690N/A2.82
2016-11-187.027.206.937.19345604N/A2.78
2016-11-177.127.277.047.05462761N/A2.72
2016-11-166.937.166.807.07613936N/A2.73
2016-11-157.047.136.816.98401117N/A2.70
2016-11-146.887.206.837.00584749N/A2.70
2016-11-116.706.806.576.80517456N/A2.63
2016-11-106.816.936.616.68400339N/A2.58
2016-11-096.596.756.586.69418128N/A2.58
2016-11-086.656.676.456.56299034N/A2.53
2016-11-076.626.756.596.65427094N/A2.57
2016-11-046.846.846.516.511245551N/A2.51
2016-11-036.456.696.456.65373957N/A2.57
2016-11-026.416.466.266.41306668N/A2.48
2016-11-016.266.396.046.39315253N/A2.47
2016-10-315.926.385.926.231897518N/A2.41
2016-10-286.796.825.635.99797006N/A2.31
2016-10-277.067.116.987.02235426N/A2.33
2016-10-267.107.286.987.02234871N/A2.33
2016-10-257.047.307.017.13288601N/A2.37
2016-10-247.177.237.017.02103950N/A2.33
2016-10-216.847.246.847.11295662N/A2.36
2016-10-207.007.046.896.94148831N/A2.30
2016-10-197.067.146.757.01382813N/A2.33
2016-10-187.067.086.987.01115612N/A2.33
2016-10-177.067.116.886.95129483N/A2.31
2016-10-147.047.106.957.00195630N/A2.32
2016-10-136.836.946.816.92143540N/A2.30
2016-10-126.917.046.836.92112442N/A2.30
2016-10-117.027.126.796.95119019N/A2.31
2016-10-106.727.036.727.01161161N/A2.33
2016-10-076.776.796.646.7172412N/A2.23
2016-10-066.596.806.596.75142618N/A2.24
2016-10-056.546.646.436.54205124N/A2.17
2016-10-046.376.556.346.52111750N/A2.16
2016-10-036.436.496.306.3749956N/A2.12
2016-09-306.306.456.306.42112374N/A2.13
2016-09-296.226.326.216.31121202N/A2.10
2016-09-286.246.286.146.20119637N/A2.06
2016-09-276.186.256.176.2091273N/A2.06
2016-09-266.296.306.146.2093775N/A2.06
2016-09-236.346.416.296.3288831N/A2.10
2016-09-226.206.386.186.38110558N/A2.12
2016-09-216.126.246.126.18101194N/A2.05
2016-09-206.226.246.066.1052463N/A2.03
2016-09-196.166.196.016.1793503N/A2.05
2016-09-166.096.175.966.11290702N/A2.03
2016-09-156.096.135.986.1147967N/A2.03
2016-09-146.056.165.976.0378921N/A2.00
2016-09-136.186.285.976.03166233N/A2.00
2016-09-126.096.266.046.24141365N/A2.07
2016-09-096.086.296.036.04127068N/A2.01
2016-09-086.086.145.986.1255463N/A2.03
2016-09-076.136.166.026.1290385N/A2.03
2016-09-066.156.305.976.09134084N/A2.02
2016-09-050.000.000.006.190N/AN/A
2016-09-026.116.216.086.1979886N/A2.06
2016-09-016.256.256.016.13195311N/A2.04
2016-08-316.076.246.076.19260872N/A2.06
2016-08-306.106.276.056.12165111N/A2.03
2016-08-296.076.196.026.06544834N/A2.01
2016-08-265.856.095.856.06177559N/A2.01
2016-08-255.825.895.815.86155256N/A1.95
2016-08-245.526.115.525.86400415N/A1.95
2016-08-235.155.585.135.55285259N/A1.84
2016-08-225.175.285.105.1477602N/A1.71
2016-08-195.195.285.025.27187736N/A1.75
2016-08-185.115.215.005.1981876N/A1.72
2016-08-174.975.164.975.16409056N/A1.71
2016-08-164.844.974.784.94976671N/A1.64
2016-08-154.885.084.814.881921782N/A1.62
2016-08-124.904.994.874.90169745N/A1.63
2016-08-114.934.964.854.8698495N/A1.61
2016-08-105.015.024.804.83169896N/A1.60
2016-08-095.625.714.904.96359989N/A1.65
2016-08-084.835.684.745.05227587N/A1.68
2016-08-054.965.074.864.95124203N/A1.64
2016-08-044.844.944.844.8773782N/A1.62
Get more Data

The Bancorp Stock Chart

View TBBK PE ratio, PS ratio stocks charts and compare with peers.
TBBK Chart
Note: Compare The Bancorp stock price history with the index and industry peers.

The Bancorp Historical Prices: Past 5 years

Max Stock Price 20.04 Mar 20,2014
Min Stock Price 4.07 Feb 09,2016
Avg Stock Price 10.52

The Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 81.88 May 25,2016
Min PE Ratio 10.71 Feb 09,2016
Avg PE Ratio 29.52

The Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 4.18 Jun 26,2015
Min PS Ratio 1.24 Feb 09,2016
Avg PS Ratio 2.71

TBBK Industry Peers

Company Price Change (%)
Metro Bancorp (METR)28.190 (0%)
Atlantic Capital Bancshares (ACBI)16.250 (0%)
Suntrust Banks (STI)53.791.25 (2.38%)
Cit Group (CIT)42.570.73 (1.74%)
Pacwest Bancorp (PACW)53.711.06 (2.01%)
Wells Fargo (WFC)55.551.2 (2.21%)
Bb&t Corp (BBT)460.47 (1.03%)

We provide The Bancorp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick The Bancorp stock analysis. The Bancorp stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   The closing price was 7.42 and 278370 shares of TBBK were traded on 06 Dec, 2016. The average P/S ratio was 2.69 as can be seen by The Bancorp stock price history. .