The Bancorp Stock Price History, TBBK Historical Prices

Add to My Stocks
$10.9 $0.18 (1.68%) TBBK stock closing price Feb 21, 2018 (Closing)

View and download The Bancorp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and The Bancorp P/E ratio data for the stock. The The Bancorp stock price history chart shows that the stock price was at a high of $20.04 on Mar 20, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-21 10.7 10.99 10.68 10.9 427,132 121.11 3.29
2018-02-20 10.65 10.85 10.65 10.72 323,002 119.11 3.23
2018-02-16 10.64 11.02 10.64 10.75 493,966 119.44 3.24
2018-02-15 10.54 10.72 10.43 10.7 529,436 118.89 3.23
2018-02-14 10.33 10.58 10.33 10.45 506,177 116.11 3.15
2018-02-13 10.4 10.45 10.01 10.39 234,037 115.44 3.13
2018-02-12 10.42 10.5 10.37 10.4 330,327 115.56 3.14
2018-02-09 10.33 10.45 10.12 10.41 736,040 115.67 3.14
2018-02-08 10.18 10.56 10.17 10.25 608,752 113.89 3.09
2018-02-07 10.09 10.17 10 10.1 563,090 112.22 3.05
2018-02-06 9.82 10.19 9.77 10.14 498,286 112.67 3.06
2018-02-05 10.43 10.52 9.98 10 442,173 111.11 3.02
2018-02-02 10.75 10.85 10.52 10.6 373,274 117.78 3.2
2018-02-01 10.55 10.8 10.43 10.78 253,228 119.78 3.25
2018-01-31 10.49 10.79 10.4 10.57 240,703 117.44 3.19
2018-01-30 10.63 10.65 10.42 10.45 450,751 116.11 3.15
2018-01-29 10.75 10.89 10.62 10.68 467,131 118.61 3.22
2018-01-26 11.27 11.27 9.62 10.75 1,222,059 119.44 3.24
2018-01-25 11.03 11.28 10.86 11.28 321,566 125.33 3.4
2018-01-24 11.11 11.2 10.95 11 192,576 122.22 3.32
2018-01-23 11.06 11.09 10.93 11.08 138,462 123.11 3.34
2018-01-22 10.89 11.05 10.83 11.04 189,830 122.67 3.33
2018-01-19 10.78 10.95 10.78 10.85 326,491 120.56 3.27
2018-01-18 10.87 10.9 10.72 10.8 224,545 120 3.26
2018-01-17 10.89 10.91 10.73 10.86 399,616 120.67 3.28
2018-01-16 10.95 11.05 10.71 10.82 402,713 120.22 3.26
2018-01-10 10.29 10.42 10.15 10.32 424,930 114.67 3.11
2018-01-09 10.14 10.4 10.14 10.25 297,296 113.89 3.09
2018-01-08 10.02 10.22 9.99 10.09 295,717 112.11 3.04
2018-01-05 10.05 10.12 9.99 10.07 436,929 111.89 3.04
2018-01-04 10 10.06 9.91 10.04 187,964 111.56 3.03
2018-01-03 9.98 10 9.92 9.94 170,048 110.44 3
2018-01-02 9.9 10 9.88 9.97 244,004 110.78 3.01
2017-12-29 9.92 9.97 9.76 9.88 231,955 109.78 2.98
2017-12-28 10 10 9.86 9.92 164,357 110.22 2.99
2017-12-27 10 10.03 9.91 9.96 174,044 110.67 3
2017-12-26 9.99 10.1 9.93 10.03 295,349 111.44 3.03
2017-12-22 10.18 10.18 9.95 9.99 257,019 111 3.01
2017-12-21 10.04 10.18 10 10.13 244,702 112.56 3.06
2017-12-20 10.25 10.25 9.81 9.96 277,838 110.67 3
2017-12-19 10.23 10.26 10.12 10.18 323,619 113.11 3.07
2017-12-18 10.23 10.55 10.08 10.21 546,974 113.44 3.08
2017-12-15 9.88 10.18 9.82 10.13 2,052,650 112.56 3.06
2017-12-14 9.85 10.06 9.76 9.89 477,670 109.89 2.98
2017-12-13 9.85 10.05 9.76 9.84 460,004 109.33 2.97
2017-12-12 9.49 9.84 9.49 9.83 430,833 109.22 2.97
2017-12-11 9.49 9.56 9.38 9.47 325,142 105.22 2.86
2017-12-08 9.68 9.68 9.43 9.48 189,330 105.33 2.86
2017-12-07 9.58 9.79 9.53 9.65 382,856 107.22 2.91
2017-12-06 9.58 9.69 9.52 9.64 244,524 107.11 2.91
2017-12-05 9.63 9.7 9.54 9.59 198,211 106.56 2.89
2017-12-04 9.78 9.94 9.58 9.66 302,265 107.33 2.91
2017-12-01 9.67 9.67 9.25 9.64 334,885 107.11 2.91
2017-11-30 9.96 9.96 9.61 9.67 414,417 107.44 2.92
2017-11-29 9.77 10 9.71 9.84 382,162 109.33 2.97
2017-11-28 9.64 9.73 9.29 9.68 1,258,862 107.56 2.92
2017-11-27 9.81 9.84 9.59 9.6 351,670 106.67 2.9
2017-11-24 9.93 9.96 9.74 9.79 89,831 108.78 2.95
2017-11-23 0 0 0 9.92 0 - -
2017-11-22 10.1 10.14 9.91 9.92 177,544 110.22 2.99
2017-11-21 10 10.19 10 10.08 461,650 112 3.04
2017-11-20 9.78 10.06 9.71 10 531,169 111.11 3.02
2017-11-17 9.57 9.8 9.5 9.71 259,628 107.89 2.93
2017-11-16 9.09 9.69 9.09 9.66 367,667 107.33 2.91
2017-11-15 9.02 9.13 8.89 8.99 749,091 99.89 2.71
2017-11-14 9.12 9.22 9.07 9.12 148,344 101.33 2.75
2017-11-13 8.94 9.23 8.52 9.15 216,189 101.67 2.76
2017-11-10 8.84 9.07 8.84 9 191,416 100 2.72
2017-11-09 8.68 8.9 8.67 8.88 306,177 98.67 2.68
2017-11-08 8.64 8.74 8.51 8.71 478,019 96.78 2.63
2017-11-07 8.78 8.87 8.65 8.7 393,856 96.67 2.62
2017-11-06 8.9 8.93 8.78 8.81 344,169 97.89 2.66
2017-11-03 8.73 8.9 8.67 8.87 526,728 98.56 2.68
2017-11-02 8.52 8.75 8.48 8.72 316,981 96.89 2.63
2017-11-01 8.53 8.57 8.44 8.52 520,240 94.67 2.57
2017-10-31 8.52 8.52 8.39 8.41 206,822 93.44 2.54
2017-10-30 8.65 8.65 8.39 8.49 304,012 94.33 2.56
2017-10-27 9 9 8.38 8.64 726,952 96 2.61
2017-10-26 8.4 8.5 8.35 8.4 150,913 - 2.74
2017-10-25 8.5 8.5 8.35 8.4 122,025 - 2.74
2017-10-24 8.6 8.66 8.42 8.48 153,726 - 2.77
2017-10-23 8.5 8.64 8.45 8.6 213,778 - 2.81
2017-10-20 8.5 8.59 8.43 8.47 246,924 - 2.77
2017-10-19 8.46 8.53 8.21 8.39 191,950 - 2.74
2017-10-18 8.28 8.58 8.28 8.56 465,992 - 2.8
2017-10-17 8.38 8.4 8.17 8.28 122,003 - 2.7
2017-10-16 8.32 8.41 8.2 8.4 116,052 - 2.74
2017-10-13 8.15 8.41 8.15 8.36 239,502 - 2.73
2017-10-12 8.26 8.33 8.13 8.14 190,677 - 2.66
Get more Data

The Bancorp Stock History 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 Stock Price History: Past 5 years

Max Stock Price20.04Mar 20,2014
Min Stock Price4.07Feb 09,2016
Avg Stock Price10

The Bancorp Historical PE ratio: Past 5 years

Max PE Ratio125.33Jan 25,2018
Min PE Ratio10.71Feb 09,2016
Avg PE Ratio40.54

The Bancorp Historical PS ratio: Past 5 years

Max PS Ratio4.18Jun 26,2015
Min PS Ratio1.24Feb 09,2016
Avg PS Ratio2.72

TBBK Industry Peers

Company Price Change (%)
Peapack-gladstone Financial (PGC)34.790.28 (0.81%)
Harborone Bancorp (HONE)19.170.07 (0.36%)
Wells Fargo (WFC)59.730.22 (0.37%)
Bb&t Corp (BBT)55.090.49 (0.9%)
First Business Financial (FBIZ)24.660.19 (0.78%)
Wells Fargo (WFC)59.730.22 (0.37%)
Pacific Premier Bancorp (PPBI)42.20 (0%)

We provide The Bancorp share price history along with PE ratio and PS ratio for doing The Bancorp fundamental 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 $10.9 and 427,132 shares of TBBK were traded on Feb 21, 2018. The company's P/S ratio was at a high of 4.18 on Jun 26, 2015 according to our The Bancorp stock history data.