NasdaqGS - Delayed Quote • USD
The Bancorp, Inc. (TBBK)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.53 | 35.57 | 34.53 | 34.90 | 34.90 | 661,200 |
Apr 22, 2024 | 33.95 | 34.62 | 33.90 | 34.50 | 34.50 | 452,100 |
Apr 19, 2024 | 33.04 | 33.98 | 33.04 | 33.94 | 33.94 | 560,000 |
Apr 18, 2024 | 32.86 | 33.58 | 32.77 | 33.19 | 33.19 | 640,600 |
Apr 17, 2024 | 32.60 | 33.06 | 32.22 | 32.84 | 32.84 | 636,100 |
Apr 16, 2024 | 31.69 | 32.80 | 31.47 | 32.28 | 32.28 | 590,100 |
Apr 15, 2024 | 31.46 | 32.07 | 31.38 | 31.91 | 31.91 | 664,900 |
Apr 12, 2024 | 31.14 | 31.67 | 30.99 | 31.48 | 31.48 | 665,900 |
Apr 11, 2024 | 31.67 | 31.67 | 31.07 | 31.40 | 31.40 | 487,900 |
Apr 10, 2024 | 31.82 | 31.96 | 31.09 | 31.52 | 31.52 | 618,800 |
Apr 9, 2024 | 32.45 | 32.73 | 32.06 | 32.68 | 32.68 | 309,400 |
Apr 8, 2024 | 32.37 | 32.71 | 32.13 | 32.28 | 32.28 | 250,700 |
Apr 5, 2024 | 31.54 | 32.30 | 31.54 | 31.97 | 31.97 | 623,200 |
Apr 4, 2024 | 32.32 | 32.80 | 31.86 | 32.03 | 32.03 | 451,800 |
Apr 3, 2024 | 32.15 | 32.57 | 31.74 | 31.75 | 31.75 | 427,400 |
Apr 2, 2024 | 32.52 | 32.66 | 31.84 | 32.43 | 32.43 | 634,200 |
Apr 1, 2024 | 33.61 | 33.61 | 32.47 | 32.94 | 32.94 | 456,300 |
Mar 28, 2024 | 33.71 | 34.24 | 33.32 | 33.46 | 33.46 | 1,014,500 |
Mar 27, 2024 | 32.09 | 33.85 | 31.66 | 33.78 | 33.78 | 1,014,300 |
Mar 26, 2024 | 32.07 | 32.21 | 31.50 | 31.85 | 31.85 | 740,100 |
Mar 25, 2024 | 31.17 | 32.43 | 31.17 | 31.85 | 31.85 | 1,009,900 |
Mar 22, 2024 | 31.83 | 31.97 | 30.58 | 31.30 | 31.30 | 1,666,200 |
Mar 21, 2024 | 36.04 | 36.33 | 31.93 | 32.12 | 32.12 | 3,677,500 |
Mar 20, 2024 | 34.91 | 36.26 | 34.71 | 35.75 | 35.75 | 622,400 |
Mar 19, 2024 | 34.98 | 36.09 | 34.71 | 35.04 | 35.04 | 531,500 |
Mar 18, 2024 | 34.22 | 35.01 | 33.98 | 34.87 | 34.87 | 585,400 |
Mar 15, 2024 | 34.26 | 35.10 | 33.85 | 34.36 | 34.36 | 2,493,300 |
Mar 14, 2024 | 35.57 | 36.15 | 33.97 | 34.33 | 34.33 | 732,800 |
Mar 13, 2024 | 36.73 | 37.22 | 35.10 | 35.55 | 35.55 | 1,296,200 |
Mar 12, 2024 | 36.73 | 37.11 | 36.19 | 36.35 | 36.35 | 839,900 |
Mar 11, 2024 | 36.62 | 37.31 | 36.58 | 36.87 | 36.87 | 723,200 |
Mar 8, 2024 | 38.30 | 38.38 | 36.25 | 36.49 | 36.49 | 1,361,200 |
Mar 7, 2024 | 40.36 | 40.78 | 37.31 | 37.84 | 37.84 | 1,027,100 |
Mar 6, 2024 | 40.51 | 40.80 | 39.56 | 40.08 | 40.08 | 690,300 |
Mar 5, 2024 | 41.79 | 42.88 | 40.01 | 40.43 | 40.43 | 1,440,400 |
Mar 4, 2024 | 44.01 | 45.00 | 41.66 | 42.09 | 42.09 | 629,800 |
Mar 1, 2024 | 44.40 | 44.52 | 43.60 | 44.11 | 44.11 | 309,900 |
Feb 29, 2024 | 45.52 | 46.24 | 44.36 | 44.64 | 44.64 | 306,600 |
Feb 28, 2024 | 44.51 | 45.20 | 44.46 | 44.65 | 44.65 | 288,000 |
Feb 27, 2024 | 44.80 | 45.39 | 44.60 | 45.03 | 45.03 | 307,200 |
Feb 26, 2024 | 43.60 | 44.72 | 43.31 | 44.55 | 44.55 | 349,500 |
Feb 23, 2024 | 43.03 | 44.37 | 42.86 | 43.86 | 43.86 | 335,200 |
Feb 22, 2024 | 43.32 | 43.83 | 43.00 | 43.20 | 43.20 | 261,900 |
Feb 21, 2024 | 43.48 | 43.83 | 43.06 | 43.60 | 43.60 | 283,400 |
Feb 20, 2024 | 43.24 | 44.40 | 43.24 | 43.58 | 43.58 | 273,500 |
Feb 16, 2024 | 43.17 | 44.66 | 43.00 | 44.05 | 44.05 | 357,200 |
Feb 15, 2024 | 42.84 | 44.17 | 42.04 | 43.70 | 43.70 | 420,800 |
Feb 14, 2024 | 43.30 | 43.79 | 42.15 | 42.71 | 42.71 | 304,400 |
Feb 13, 2024 | 42.52 | 43.41 | 42.25 | 42.74 | 42.74 | 466,100 |
Feb 12, 2024 | 43.82 | 45.46 | 43.82 | 44.40 | 44.40 | 502,000 |
Feb 9, 2024 | 42.77 | 44.15 | 42.41 | 43.89 | 43.89 | 516,900 |
Feb 8, 2024 | 41.83 | 42.70 | 41.78 | 42.63 | 42.63 | 463,100 |
Feb 7, 2024 | 42.57 | 42.66 | 41.14 | 42.12 | 42.12 | 586,700 |
Feb 6, 2024 | 42.59 | 43.38 | 41.56 | 42.45 | 42.45 | 675,700 |
Feb 5, 2024 | 42.14 | 42.58 | 41.37 | 42.37 | 42.37 | 493,400 |
Feb 2, 2024 | 42.02 | 43.29 | 41.80 | 42.66 | 42.66 | 421,500 |
Feb 1, 2024 | 44.32 | 44.86 | 41.53 | 42.36 | 42.36 | 614,500 |
Jan 31, 2024 | 46.26 | 46.69 | 43.53 | 43.64 | 43.64 | 628,400 |
Jan 30, 2024 | 45.07 | 47.11 | 44.53 | 46.99 | 46.99 | 668,700 |
Jan 29, 2024 | 43.93 | 45.46 | 43.93 | 45.23 | 45.23 | 532,200 |
Jan 26, 2024 | 41.10 | 44.18 | 40.48 | 43.65 | 43.65 | 773,000 |
Jan 25, 2024 | 41.89 | 42.08 | 40.05 | 40.49 | 40.49 | 843,300 |
Jan 24, 2024 | 41.36 | 42.17 | 41.11 | 41.22 | 41.22 | 377,700 |
Jan 23, 2024 | 41.00 | 41.41 | 40.36 | 40.97 | 40.97 | 495,400 |
Jan 22, 2024 | 39.10 | 40.91 | 39.10 | 40.87 | 40.87 | 477,600 |
Jan 19, 2024 | 38.30 | 39.12 | 38.07 | 39.12 | 39.12 | 237,800 |
Jan 18, 2024 | 38.15 | 38.44 | 37.65 | 38.10 | 38.10 | 241,700 |
Jan 17, 2024 | 37.25 | 38.02 | 37.10 | 37.95 | 37.95 | 267,300 |
Jan 16, 2024 | 38.00 | 38.52 | 37.57 | 37.80 | 37.80 | 278,200 |
Jan 12, 2024 | 39.82 | 40.14 | 38.45 | 38.54 | 38.54 | 338,100 |
Jan 11, 2024 | 38.73 | 39.61 | 38.14 | 39.42 | 39.42 | 471,700 |
Jan 10, 2024 | 38.34 | 39.23 | 38.23 | 39.04 | 39.04 | 351,200 |
Jan 9, 2024 | 37.62 | 38.44 | 37.32 | 38.34 | 38.34 | 372,700 |
Jan 8, 2024 | 37.55 | 38.25 | 37.55 | 38.25 | 38.25 | 289,200 |
Jan 5, 2024 | 37.32 | 38.31 | 37.26 | 37.62 | 37.62 | 506,300 |
Jan 4, 2024 | 37.25 | 38.17 | 37.23 | 37.73 | 37.73 | 418,000 |
Jan 3, 2024 | 38.18 | 38.26 | 37.02 | 37.03 | 37.03 | 525,400 |
Jan 2, 2024 | 38.52 | 39.01 | 38.10 | 38.37 | 38.37 | 351,000 |
Dec 29, 2023 | 39.74 | 39.86 | 38.52 | 38.56 | 38.56 | 346,900 |
Dec 28, 2023 | 39.85 | 40.02 | 39.36 | 39.79 | 39.79 | 255,900 |
Dec 27, 2023 | 40.25 | 40.30 | 39.64 | 39.85 | 39.85 | 325,000 |
Dec 26, 2023 | 40.36 | 40.61 | 40.00 | 40.35 | 40.35 | 277,700 |
Dec 22, 2023 | 40.41 | 41.05 | 39.99 | 40.19 | 40.19 | 342,400 |
Dec 21, 2023 | 41.24 | 41.30 | 39.95 | 40.07 | 40.07 | 688,500 |
Dec 20, 2023 | 41.87 | 42.46 | 40.52 | 40.53 | 40.53 | 446,500 |
Dec 19, 2023 | 40.99 | 42.13 | 40.86 | 41.95 | 41.95 | 396,400 |
Dec 18, 2023 | 40.98 | 41.86 | 40.26 | 40.59 | 40.59 | 474,800 |
Dec 15, 2023 | 41.82 | 42.07 | 39.87 | 40.51 | 40.51 | 1,117,200 |
Dec 14, 2023 | 41.18 | 42.27 | 40.65 | 41.51 | 41.51 | 533,500 |
Dec 13, 2023 | 39.23 | 40.49 | 38.48 | 40.25 | 40.25 | 471,400 |
Dec 12, 2023 | 39.11 | 39.44 | 38.92 | 39.19 | 39.19 | 417,000 |
Dec 11, 2023 | 39.46 | 39.46 | 38.61 | 38.95 | 38.95 | 605,100 |
Dec 8, 2023 | 39.80 | 40.41 | 38.73 | 39.29 | 39.29 | 705,700 |
Dec 7, 2023 | 39.14 | 39.88 | 37.80 | 39.87 | 39.87 | 678,800 |
Dec 6, 2023 | 39.96 | 40.99 | 38.85 | 38.93 | 38.93 | 626,400 |
Dec 5, 2023 | 39.87 | 39.87 | 38.71 | 39.42 | 39.42 | 341,800 |
Dec 4, 2023 | 38.62 | 40.44 | 38.62 | 39.99 | 39.99 | 880,700 |
Dec 1, 2023 | 38.80 | 40.05 | 38.63 | 39.09 | 39.09 | 645,000 |
Nov 30, 2023 | 39.30 | 39.65 | 38.77 | 39.01 | 39.01 | 342,600 |
Nov 29, 2023 | 39.05 | 39.95 | 38.99 | 39.10 | 39.10 | 449,800 |
Nov 28, 2023 | 38.10 | 38.81 | 37.75 | 38.71 | 38.71 | 379,600 |
Nov 27, 2023 | 38.69 | 38.69 | 37.84 | 38.24 | 38.24 | 231,700 |
Nov 24, 2023 | 39.02 | 39.18 | 38.56 | 38.88 | 38.88 | 63,600 |
Nov 22, 2023 | 38.87 | 39.17 | 38.58 | 38.82 | 38.82 | 150,000 |
Nov 21, 2023 | 39.10 | 39.30 | 38.44 | 38.46 | 38.46 | 171,600 |
Nov 20, 2023 | 39.78 | 39.78 | 39.09 | 39.31 | 39.31 | 131,100 |
Nov 17, 2023 | 39.22 | 39.84 | 39.00 | 39.55 | 39.55 | 287,000 |
Nov 16, 2023 | 39.67 | 39.87 | 38.66 | 38.70 | 38.70 | 200,700 |
Nov 15, 2023 | 39.85 | 40.46 | 39.24 | 39.60 | 39.60 | 352,000 |
Nov 14, 2023 | 38.27 | 40.19 | 38.27 | 39.92 | 39.92 | 418,900 |
Nov 13, 2023 | 37.49 | 37.76 | 37.19 | 37.52 | 37.52 | 228,000 |
Nov 10, 2023 | 37.67 | 37.97 | 36.97 | 37.55 | 37.55 | 242,200 |
Nov 9, 2023 | 37.94 | 38.10 | 37.02 | 37.35 | 37.35 | 212,600 |
Nov 8, 2023 | 38.36 | 38.36 | 37.28 | 37.85 | 37.85 | 237,900 |
Nov 7, 2023 | 39.13 | 39.24 | 38.06 | 38.20 | 38.20 | 302,200 |
Nov 6, 2023 | 39.74 | 40.18 | 38.90 | 39.22 | 39.22 | 348,100 |
Nov 3, 2023 | 39.36 | 40.09 | 39.10 | 39.27 | 39.27 | 426,100 |
Nov 2, 2023 | 37.42 | 38.68 | 37.42 | 38.54 | 38.54 | 356,600 |
Nov 1, 2023 | 35.89 | 37.18 | 35.51 | 37.01 | 37.01 | 461,000 |
Oct 31, 2023 | 34.66 | 35.96 | 34.29 | 35.65 | 35.65 | 814,300 |
Oct 30, 2023 | 35.51 | 35.86 | 34.01 | 34.54 | 34.54 | 597,300 |
Oct 27, 2023 | 34.99 | 36.38 | 34.05 | 34.78 | 34.78 | 782,900 |
Oct 26, 2023 | 32.39 | 34.20 | 32.39 | 33.00 | 33.00 | 369,500 |
Oct 25, 2023 | 31.65 | 32.86 | 30.74 | 32.35 | 32.35 | 529,900 |
Oct 24, 2023 | 32.54 | 32.54 | 31.36 | 31.77 | 31.77 | 689,200 |
Oct 23, 2023 | 32.08 | 32.94 | 32.01 | 32.11 | 32.11 | 430,100 |
Oct 20, 2023 | 33.30 | 33.30 | 31.89 | 32.18 | 32.18 | 725,400 |
Oct 19, 2023 | 34.10 | 34.35 | 33.08 | 33.15 | 33.15 | 287,600 |
Oct 18, 2023 | 35.04 | 35.83 | 33.83 | 34.03 | 34.03 | 210,800 |
Oct 17, 2023 | 34.91 | 36.61 | 34.91 | 35.39 | 35.39 | 528,700 |
Oct 16, 2023 | 34.21 | 34.96 | 33.42 | 34.96 | 34.96 | 202,300 |
Oct 13, 2023 | 34.62 | 34.80 | 33.35 | 33.68 | 33.68 | 267,300 |
Oct 12, 2023 | 34.73 | 34.73 | 33.70 | 34.36 | 34.36 | 243,600 |
Oct 11, 2023 | 35.08 | 35.73 | 34.41 | 34.66 | 34.66 | 296,700 |
Oct 10, 2023 | 34.83 | 35.29 | 34.76 | 34.89 | 34.89 | 199,000 |
Oct 9, 2023 | 34.04 | 34.68 | 33.67 | 34.60 | 34.60 | 210,000 |
Oct 6, 2023 | 34.33 | 35.05 | 34.25 | 34.28 | 34.28 | 500,700 |
Oct 5, 2023 | 34.00 | 34.83 | 34.00 | 34.60 | 34.60 | 421,300 |
Oct 4, 2023 | 33.99 | 34.45 | 33.55 | 34.07 | 34.07 | 168,200 |
Oct 3, 2023 | 33.93 | 34.72 | 33.50 | 33.86 | 33.86 | 288,900 |
Oct 2, 2023 | 34.32 | 34.46 | 33.81 | 34.15 | 34.15 | 265,100 |
Sep 29, 2023 | 34.97 | 35.25 | 34.40 | 34.50 | 34.50 | 161,500 |
Sep 28, 2023 | 34.50 | 35.19 | 34.50 | 34.57 | 34.57 | 265,500 |
Sep 27, 2023 | 34.30 | 34.87 | 34.23 | 34.56 | 34.56 | 166,400 |
Sep 26, 2023 | 34.20 | 34.82 | 33.96 | 34.03 | 34.03 | 213,100 |
Sep 25, 2023 | 33.80 | 34.63 | 33.80 | 34.52 | 34.52 | 130,500 |
Sep 22, 2023 | 34.10 | 34.32 | 33.76 | 34.06 | 34.06 | 126,600 |
Sep 21, 2023 | 34.29 | 34.67 | 34.01 | 34.02 | 34.02 | 205,700 |
Sep 20, 2023 | 35.22 | 35.80 | 34.52 | 34.62 | 34.62 | 177,000 |
Sep 19, 2023 | 35.19 | 35.62 | 34.57 | 35.01 | 35.01 | 201,500 |
Sep 18, 2023 | 36.06 | 36.09 | 35.11 | 35.12 | 35.12 | 224,300 |
Sep 15, 2023 | 36.45 | 36.52 | 35.75 | 36.12 | 36.12 | 880,700 |
Sep 14, 2023 | 36.73 | 37.17 | 36.33 | 36.71 | 36.71 | 305,200 |
Sep 13, 2023 | 36.28 | 36.78 | 35.87 | 36.40 | 36.40 | 252,000 |
Sep 12, 2023 | 35.84 | 36.35 | 35.59 | 36.26 | 36.26 | 236,900 |
Sep 11, 2023 | 36.77 | 37.00 | 35.64 | 35.78 | 35.78 | 222,800 |
Sep 8, 2023 | 36.40 | 36.86 | 35.77 | 36.52 | 36.52 | 263,200 |
Sep 7, 2023 | 35.80 | 37.09 | 35.80 | 36.24 | 36.24 | 358,500 |
Sep 6, 2023 | 35.69 | 36.39 | 35.64 | 35.99 | 35.99 | 201,100 |
Sep 5, 2023 | 37.03 | 37.03 | 35.67 | 35.69 | 35.69 | 280,900 |
Sep 1, 2023 | 37.06 | 37.67 | 37.05 | 37.59 | 37.59 | 372,700 |
Aug 31, 2023 | 36.71 | 36.94 | 36.49 | 36.71 | 36.71 | 337,900 |
Aug 30, 2023 | 36.77 | 36.91 | 36.41 | 36.66 | 36.66 | 186,300 |
Aug 29, 2023 | 36.33 | 36.86 | 35.89 | 36.77 | 36.77 | 198,400 |
Aug 28, 2023 | 35.78 | 36.57 | 35.64 | 36.33 | 36.33 | 155,000 |
Aug 25, 2023 | 35.72 | 36.12 | 34.78 | 35.59 | 35.59 | 153,900 |
Aug 24, 2023 | 35.69 | 36.41 | 35.17 | 35.56 | 35.56 | 211,100 |
Aug 23, 2023 | 35.02 | 35.98 | 34.84 | 35.85 | 35.85 | 181,000 |
Aug 22, 2023 | 35.26 | 35.64 | 34.86 | 34.99 | 34.99 | 191,800 |
Aug 21, 2023 | 35.32 | 35.59 | 34.62 | 35.33 | 35.33 | 202,000 |
Aug 18, 2023 | 34.88 | 35.68 | 34.35 | 35.27 | 35.27 | 245,600 |
Aug 17, 2023 | 35.98 | 36.16 | 35.17 | 35.28 | 35.28 | 214,000 |
Aug 16, 2023 | 36.63 | 37.84 | 35.86 | 35.87 | 35.87 | 233,900 |
Aug 15, 2023 | 37.20 | 37.66 | 36.47 | 36.63 | 36.63 | 265,600 |
Aug 14, 2023 | 37.75 | 37.81 | 37.35 | 37.68 | 37.68 | 210,600 |
Aug 11, 2023 | 38.15 | 38.67 | 37.93 | 38.11 | 38.11 | 190,400 |
Aug 10, 2023 | 39.09 | 39.28 | 37.95 | 38.42 | 38.42 | 272,800 |
Aug 9, 2023 | 40.05 | 40.06 | 38.53 | 38.71 | 38.71 | 273,500 |
Aug 8, 2023 | 39.22 | 40.31 | 38.76 | 40.20 | 40.20 | 242,800 |
Aug 7, 2023 | 40.34 | 40.61 | 39.95 | 40.36 | 40.36 | 273,700 |
Aug 4, 2023 | 39.67 | 40.89 | 39.60 | 40.05 | 40.05 | 499,300 |
Aug 3, 2023 | 38.32 | 39.66 | 38.04 | 39.62 | 39.62 | 350,900 |
Aug 2, 2023 | 38.35 | 39.02 | 38.03 | 38.54 | 38.54 | 260,100 |
Aug 1, 2023 | 37.84 | 38.63 | 37.11 | 38.45 | 38.45 | 361,100 |
Jul 31, 2023 | 38.71 | 38.93 | 37.15 | 37.90 | 37.90 | 570,400 |
Jul 28, 2023 | 39.45 | 40.10 | 37.77 | 38.50 | 38.50 | 747,400 |
Jul 27, 2023 | 41.42 | 41.52 | 38.56 | 39.06 | 39.06 | 677,100 |
Jul 26, 2023 | 39.95 | 40.72 | 39.74 | 40.59 | 40.59 | 619,300 |
Jul 25, 2023 | 39.48 | 40.33 | 39.09 | 39.38 | 39.38 | 438,100 |
Jul 24, 2023 | 38.53 | 39.90 | 38.53 | 39.48 | 39.48 | 432,000 |
Jul 21, 2023 | 38.70 | 38.80 | 38.17 | 38.54 | 38.54 | 346,200 |
Jul 20, 2023 | 38.66 | 38.86 | 37.56 | 38.20 | 38.20 | 257,200 |
Jul 19, 2023 | 38.75 | 39.16 | 38.32 | 38.66 | 38.66 | 320,600 |
Jul 18, 2023 | 36.90 | 38.86 | 36.66 | 38.55 | 38.55 | 435,800 |
Jul 17, 2023 | 35.49 | 37.08 | 35.49 | 36.78 | 36.78 | 218,500 |
Jul 14, 2023 | 36.36 | 36.36 | 35.19 | 35.49 | 35.49 | 232,400 |
Jul 13, 2023 | 35.37 | 36.24 | 35.10 | 36.10 | 36.10 | 364,600 |
Jul 12, 2023 | 34.03 | 35.34 | 34.03 | 35.10 | 35.10 | 407,400 |
Jul 11, 2023 | 33.50 | 33.92 | 33.17 | 33.46 | 33.46 | 230,500 |
Jul 10, 2023 | 32.28 | 33.38 | 32.22 | 33.36 | 33.36 | 238,200 |
Jul 7, 2023 | 32.15 | 32.98 | 31.72 | 32.35 | 32.35 | 314,600 |
Jul 6, 2023 | 32.45 | 32.45 | 31.55 | 32.16 | 32.16 | 267,800 |
Jul 5, 2023 | 33.12 | 33.31 | 32.60 | 32.62 | 32.62 | 224,100 |
Jul 3, 2023 | 32.55 | 33.33 | 32.44 | 33.20 | 33.20 | 173,400 |
Jun 30, 2023 | 33.00 | 33.00 | 32.22 | 32.65 | 32.65 | 312,900 |
Jun 29, 2023 | 31.99 | 33.08 | 31.99 | 32.64 | 32.64 | 278,100 |
Jun 28, 2023 | 31.82 | 32.29 | 31.24 | 31.97 | 31.97 | 231,300 |
Jun 27, 2023 | 31.94 | 32.47 | 31.55 | 31.83 | 31.83 | 273,200 |
Jun 26, 2023 | 31.90 | 32.51 | 31.69 | 31.79 | 31.79 | 332,100 |
Jun 23, 2023 | 32.05 | 32.53 | 31.37 | 31.74 | 31.74 | 1,346,600 |
Jun 22, 2023 | 33.62 | 33.67 | 32.42 | 32.73 | 32.73 | 246,400 |
Jun 21, 2023 | 34.15 | 34.45 | 33.44 | 33.69 | 33.69 | 202,500 |
Jun 20, 2023 | 34.68 | 34.89 | 33.92 | 34.16 | 34.16 | 384,900 |
Jun 16, 2023 | 36.14 | 36.14 | 34.45 | 34.85 | 34.85 | 835,700 |
Jun 15, 2023 | 35.35 | 36.19 | 35.35 | 35.79 | 35.79 | 297,800 |
Jun 14, 2023 | 36.56 | 36.78 | 35.49 | 35.81 | 35.81 | 360,100 |
Jun 13, 2023 | 35.49 | 36.49 | 35.02 | 36.35 | 36.35 | 300,200 |
Jun 12, 2023 | 35.91 | 36.67 | 35.08 | 35.19 | 35.19 | 276,200 |
Jun 9, 2023 | 36.20 | 36.69 | 35.77 | 35.85 | 35.85 | 255,300 |
Jun 8, 2023 | 35.54 | 36.28 | 33.21 | 36.17 | 36.17 | 404,400 |
Jun 7, 2023 | 35.10 | 36.10 | 34.67 | 35.75 | 35.75 | 565,500 |
Jun 6, 2023 | 32.76 | 34.95 | 32.76 | 34.59 | 34.59 | 328,600 |
Jun 5, 2023 | 33.13 | 33.30 | 32.35 | 32.76 | 32.76 | 330,900 |
Jun 2, 2023 | 32.25 | 33.57 | 31.82 | 33.32 | 33.32 | 488,300 |
Jun 1, 2023 | 31.09 | 32.40 | 30.91 | 31.39 | 31.39 | 347,300 |
May 31, 2023 | 32.36 | 32.55 | 30.73 | 30.86 | 30.86 | 553,800 |
May 30, 2023 | 33.15 | 33.49 | 32.20 | 32.68 | 32.68 | 387,100 |
May 26, 2023 | 32.00 | 33.56 | 32.00 | 33.04 | 33.04 | 243,600 |
May 25, 2023 | 31.77 | 32.46 | 31.77 | 32.34 | 32.34 | 304,500 |
May 24, 2023 | 31.19 | 31.99 | 30.80 | 31.92 | 31.92 | 420,200 |
May 23, 2023 | 31.25 | 31.80 | 31.00 | 31.56 | 31.56 | 511,300 |
May 22, 2023 | 31.52 | 31.69 | 31.15 | 31.29 | 31.29 | 372,200 |
May 19, 2023 | 32.30 | 32.38 | 30.77 | 31.25 | 31.25 | 333,100 |
May 18, 2023 | 31.99 | 32.07 | 30.75 | 31.78 | 31.78 | 419,400 |
May 17, 2023 | 29.93 | 32.15 | 29.50 | 32.01 | 32.01 | 605,100 |
May 16, 2023 | 29.85 | 30.14 | 29.04 | 29.11 | 29.11 | 212,500 |
May 15, 2023 | 28.77 | 29.83 | 28.77 | 29.75 | 29.75 | 182,100 |
May 12, 2023 | 28.85 | 28.99 | 28.41 | 28.80 | 28.80 | 190,400 |
May 11, 2023 | 28.50 | 29.41 | 28.46 | 28.49 | 28.49 | 264,700 |
May 10, 2023 | 30.06 | 30.06 | 28.91 | 29.08 | 29.08 | 345,400 |
May 9, 2023 | 29.51 | 29.76 | 29.13 | 29.25 | 29.25 | 188,500 |
May 8, 2023 | 31.17 | 31.17 | 29.71 | 29.74 | 29.74 | 351,100 |
May 5, 2023 | 30.48 | 30.99 | 29.85 | 30.78 | 30.78 | 417,000 |
May 4, 2023 | 28.96 | 29.53 | 28.04 | 29.01 | 29.01 | 568,100 |
May 3, 2023 | 29.87 | 31.22 | 29.87 | 30.04 | 30.04 | 497,400 |
May 2, 2023 | 30.59 | 30.75 | 29.29 | 29.72 | 29.72 | 616,400 |
May 1, 2023 | 32.17 | 32.17 | 30.37 | 30.74 | 30.74 | 401,500 |
Apr 28, 2023 | 28.98 | 32.82 | 28.49 | 31.91 | 31.91 | 973,800 |
Apr 27, 2023 | 27.07 | 27.89 | 26.97 | 27.80 | 27.80 | 460,400 |
Apr 26, 2023 | 26.12 | 26.92 | 26.12 | 26.69 | 26.69 | 367,400 |
Apr 25, 2023 | 26.90 | 27.15 | 25.97 | 26.08 | 26.08 | 206,500 |
Apr 24, 2023 | 27.25 | 27.75 | 27.10 | 27.30 | 27.30 | 168,200 |
Related Tickers
CUBI Customers Bancorp, Inc.
50.35
+2.82%
NBHC National Bank Holdings Corporation
34.80
+2.44%
STBA S&T Bancorp, Inc.
31.15
+1.17%
TMP Tompkins Financial Corporation
46.65
+0.82%
UVSP Univest Financial Corporation
20.00
+1.68%
OFG OFG Bancorp
36.25
+1.54%
FFWM First Foundation Inc.
6.94
+0.29%
BRBS Blue Ridge Bankshares, Inc.
2.7000
0.00%
TCBX Third Coast Bancshares, Inc.
19.66
-0.35%
FINW FinWise Bancorp
10.37
-2.17%