NASDAQ · TBBK

The Bancorp, Inc.

Financial Services · Banks - Regional

$49.79

Down-$1.12 (-2.25%)

Updated Nov 10, 2026, 11:03 PM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · TBBK

TBBK price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 9, 2026

Daily close

View OHLC price history

TBBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 9, 2026	$49.26	$50.255	$48.005	$49.79	611.75K
Nov 6, 2026	$47.69	$48.46	$47.425	$48.25	415.06K
Nov 5, 2026	$48.42	$48.675	$46.56	$47.74	672.99K
Nov 4, 2026	$48.05	$49.04	$47.05	$47.34	850.32K
Nov 3, 2026	$46.46	$47.23	$45.35	$46.65	840.54K
Nov 2, 2026	$46.55	$47.24	$45.08	$46.17	1.05M
Oct 30, 2026	$47.81	$49.92	$46.45	$46.75	1.27M
Oct 29, 2026	$51.28	$51.505	$50.32	$50.52	692.43K
Oct 28, 2026	$51.21	$51.635	$49.795	$50.42	344.08K
Oct 27, 2026	$50.78	$51.81	$50.342	$51.03	537.68K
Oct 26, 2026	$50.87	$51.65	$49.68	$50.82	287.8K
Oct 23, 2026	$50.79	$51.34	$50.3801	$50.86	372.27K
Oct 22, 2026	$49.97	$51.3728	$49.97	$51.14	322.75K
Oct 21, 2026	$50.69	$51.1705	$49.44	$49.93	401.91K
Oct 20, 2026	$49.42	$50.92	$49.42	$50.61	255.39K
Oct 19, 2026	$49.65	$49.86	$49.28	$49.38	200.94K
Oct 16, 2026	$49.48	$50.05	$48.79	$49.60	416.69K
Oct 15, 2026	$48.54	$49.30	$48.24	$49.00	499.72K
Oct 14, 2026	$48.58	$49.12	$47.925	$48.39	492.52K
Oct 13, 2026	$49.33	$49.80	$48.85	$49.69	510.81K
Oct 12, 2026	$48.32	$49.33	$48.11	$49.13	461K