TBBKThe Bancorp Inc06/17/2025
LAST:

 49.90		CHANGE:
 0.26		OPEN:
49.80		HIGH:
50.79		ASK:
6.94		VOLUME:
417,500
CHANGE(%):
0.52		PREV:
50.16		LOW:
49.78		BID:
14.90		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/17/2549.8050.7949.7849.90417,5000
06/16/2551.2551.4350.0850.16469,7000
06/13/2550.2851.1249.3650.60674,5000
06/12/2552.6752.9250.1551.21659,7000
06/11/2554.7954.8753.6453.73269,8000
06/10/2553.6654.6053.4554.32983,3000
06/09/2552.3953.8352.2653.45352,9000
06/06/2551.2852.2350.9252.20317,9000
06/05/2550.0150.7749.1950.38494,1000
06/04/2549.8250.5249.4150.09655,5000
COMPANY PROFILE
NASDAQ, TBBK - The Bancorp Inc

We are a Delaware financial holding company with a wholly owned subsidiary, The  Bancorp Bank, which we refer to as the Bank. Through the Bank, we provide a wide  range of commercial and retail banking products and services to both regional  and national markets. We were formed in 1999 and commenced operations in July  2000. From our formation until February 2004 we were the sole stockholder of the  Bank. In February 2004, the Bank completed a public offering of its common stock  which resulted in our holding 32.7% of the Bank?s common stock. In December  2004, we completed a reorganization with the Bank which resulted in the Bank  once again becoming our wholly-owned subsidiary.  ...

Read SEC Filing on NASDAQ.com »
FUNDAMENTALS
Sector:Finance
Industry:Major Banks
P/E Ratio:N/A
PEG Ratio:1.46
EPS:N/A
DivYield:N/A
PtB:1.41
PtS:3.03
EBITDA:N/A
Shares:55.76M
Market Cap:2.78B
52wk range:33.68 - 65.84
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Feb 03, 2004
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP19,521-1800.91
DJI42,216-2990.70
SP5005,983-500.84
DAX23,435-2641.12
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI23,980-810.34