The Bancorp Stock Price History (NASDAQ:TBBK)

Add to My Stocks
$7.55 $0.1 (1.34%) TBBK stock closing price Jul 25, 2017 (Closing)

The 10 year data of The Bancorp stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with The Bancorp price to earnings ratio data. The The Bancorp stock price history chart shows that the stock price reached a high of 23.66 on 26 Jun, 2007, and a low of 2.22 on 26 Jun, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-257.557.657.507.55217949N/A2.70
2017-07-247.417.577.417.45229469N/A2.67
2017-07-217.617.617.307.39365247N/A2.65
2017-07-207.547.637.497.50254312N/A2.69
2017-07-197.567.667.497.57143860N/A2.71
2017-07-187.477.597.437.57173872N/A2.71
2017-07-177.617.687.477.55202794N/A2.70
2017-07-147.567.747.217.60139730N/A2.72
2017-07-137.677.747.627.65125188N/A2.74
2017-07-127.717.807.617.70255797N/A2.76
2017-07-117.717.817.637.69367287N/A2.75
2017-07-107.657.777.627.66120979N/A2.74
2017-07-077.687.737.617.67196000N/A2.75
2017-07-067.607.767.547.65442346N/A2.74
2017-07-057.677.677.497.61239489N/A2.73
2017-07-037.607.747.467.68140635N/A2.75
2017-06-307.777.817.567.58289431N/A2.72
2017-06-297.727.807.667.74428627N/A2.77
2017-06-287.687.697.557.61274930N/A2.73
2017-06-277.477.657.377.61490827N/A2.73
2017-06-267.287.507.227.43438391N/A2.66
2017-06-237.267.307.177.26639347N/A2.60
2017-06-227.217.307.197.25118808N/A2.60
2017-06-217.267.307.137.25333436N/A2.60
2017-06-207.257.317.157.26346403N/A2.60
2017-06-197.207.367.137.30308122N/A2.61
2017-06-166.987.296.977.19516989N/A2.58
2017-06-156.586.946.476.93441540N/A2.48
2017-06-146.596.686.426.66497183N/A2.39
2017-06-136.486.666.416.63493779N/A2.37
2017-06-126.526.666.376.46153802N/A2.31
2017-06-096.406.586.356.50274153N/A2.33
2017-06-086.156.506.116.34163392N/A2.27
2017-06-076.186.186.056.12156556N/A2.19
2017-06-066.106.176.026.14152007N/A2.20
2017-06-056.206.276.146.15226080N/A2.20
2017-06-026.156.306.136.18295661N/A2.21
2017-06-016.156.186.036.17287795N/A2.21
2017-05-316.116.176.046.12235523N/A2.19
2017-05-306.136.196.056.11314121N/A2.19
2017-05-290.000.000.006.120N/AN/A
2017-05-266.216.286.076.12256578N/A2.19
2017-05-256.156.246.106.21283148N/A2.22
2017-05-246.236.306.116.12164571N/A2.19
2017-05-236.166.316.146.23269038N/A2.23
2017-05-226.236.236.116.14441236N/A2.20
2017-05-196.216.276.186.22292618N/A2.23
2017-05-186.306.346.166.16309848N/A2.21
2017-05-176.326.366.266.31363138N/A2.26
2017-05-166.576.606.396.46181225N/A2.31
2017-05-156.556.686.506.57269081N/A2.35
2017-05-126.456.586.356.55407514N/A2.35
2017-05-116.566.576.426.49273357N/A2.32
2017-05-106.666.726.516.62266108N/A2.37
2017-05-096.776.826.606.73360163N/A2.41
2017-05-086.766.926.686.79421896N/A2.43
2017-05-056.796.796.526.76346409N/A2.42
2017-05-046.826.856.636.79287162N/A2.43
2017-05-036.656.856.656.76449726N/A2.42
2017-05-026.756.976.626.72571253N/A2.41
2017-05-016.786.906.456.73879079N/A2.41
2017-04-285.606.735.606.452427903N/A2.31
2017-04-275.215.215.025.06262088N/A1.94
2017-04-265.005.225.005.21222476N/A2.00
2017-04-255.065.124.975.00290015N/A1.92
2017-04-245.085.104.995.00198004N/A1.92
2017-04-214.935.044.804.93242081N/A1.89
2017-04-204.944.984.804.96111110N/A1.90
2017-04-195.045.094.864.87117992N/A1.87
2017-04-184.935.034.884.99142993N/A1.91
2017-04-174.915.124.794.97323177N/A1.90
2017-04-140.000.000.004.900N/AN/A
2017-04-134.995.034.864.90311143N/A1.88
2017-04-125.155.154.985.03182964N/A1.93
2017-04-114.755.174.715.13261700N/A1.96
2017-04-104.794.884.704.75300902N/A1.82
2017-04-074.734.914.734.78164578N/A1.83
2017-04-064.754.864.734.75217909N/A1.82
2017-04-054.934.984.754.75238618N/A1.82
2017-04-044.914.964.824.88196236N/A1.87
2017-04-035.085.134.904.92168184N/A1.88
2017-03-315.105.144.985.10160907N/A1.95
2017-03-304.965.154.965.10170150N/A1.95
2017-03-294.955.104.914.93212275N/A1.89
2017-03-284.965.064.944.98388279N/A1.91
2017-03-274.845.054.785.00244251N/A1.92
2017-03-244.884.964.824.90222975N/A1.88
2017-03-234.574.864.484.85261302N/A1.86
2017-03-224.534.734.414.52273965N/A1.73
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 10.2

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 29.38

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 2.7

TBBK Industry Peers

Company Price Change (%)
Ofg Bancorp (OFG)10.30.1 (0.96%)
Financial Institutions (FISI)30.850.65 (2.15%)
Suntrust Banks (STI)57.410.37 (0.65%)
Cit Group (CIT)48.60.3 (0.61%)
Pacwest Bancorp (PACW)49.490.71 (1.46%)
Wells Fargo (WFC)55.060.79 (1.46%)
Bb&t Corp (BBT)47.210.62 (1.33%)

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 price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   TBBK closed at 7.55 and traded with a volume of 217949 on the last trading day. The Bancorp historical P/S ratio was at a high of 6.64 on 19 Jul, 2006 and a low of 0.33 on 25 Nov, 2008. .