⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

TBBK

The Bancorp, Inc.

Financial Services · Banks - Regional

50.86USD

-0.2800 (-0.55%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on TBBK.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
The Bancorp, Inc.
High
79.17
on 10/28/25
Low
48.13
on 10/07/26
Average
60.6406
526K
Net Chg
-24.72
-32.71%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2650.86372,300
Th 10/22/2651.14322,700
We 10/21/2649.93401,900
Tu 10/20/2650.61255,400
Mo 10/19/2649.38200,800
Fr 10/16/2649.60416,700
Th 10/15/2649.00499,700
We 10/14/2648.39492,500
Tu 10/13/2649.69510,800
Mo 10/12/2649.13461,000
Fr 10/09/2648.25630,200
Th 10/08/2649.33567,900
We 10/07/2648.13531,100
Tu 10/06/2648.44542,700
Mo 10/05/2648.33622,100
Fr 10/02/2648.81457,000
Th 10/01/2648.94517,500
We 09/30/2648.16714,000
Tu 09/29/2648.56384,800
Mo 09/28/2649.16394,500
Fr 09/25/2650.58425,600
Th 09/24/2649.99554,400
DateLast PriceVolume
We 09/23/2649.54499,300
Tu 09/22/2650.59531,700
Mo 09/21/2650.28423,400
Fr 09/18/2650.231,676,500
Th 09/17/2650.65514,800
We 09/16/2650.73967,300
Tu 09/15/2650.03659,400
Mo 09/14/2650.23769,800
Fr 09/11/2650.63
DateLast PriceVolume
Fr 08/21/2667.19305,100
Th 08/20/2666.91308,800
We 08/19/2667.91481,200
Tu 08/18/2668.32263,100
Mo 08/17/2668.27356,600
Fr 08/14/2669.68193,500
Th 08/13/2669.14262,700
We 08/12/2669.50310,400
Tu 08/11/2669.46272,500
DateLast PriceVolume
We 07/22/2666.48415,900
Tu 07/21/2667.08260,400
Mo 07/20/2667.22281,900
Fr 07/17/2668.40361,700
Th 07/16/2669.38665,900
We 07/15/2668.35443,500
Tu 07/14/2666.17297,100
Mo 07/13/2666.49307,300
Fr 07/10/2666.50
DateLast PriceVolume
Th 06/18/2656.171,097,100
We 06/17/2655.29469,500
Tu 06/16/2655.99407,800
Mo 06/15/2656.06404,600
Fr 06/12/2657.46366,600
Th 06/11/2656.50438,800
We 06/10/2654.95301,000
Tu 06/09/2654.67432,100
Mo 06/08/2654.23314,800
DateLast PriceVolume
Mo 05/18/2654.27713,400
Fr 05/15/2654.23620,800
Th 05/14/2654.78590,900
We 05/13/2652.62466,300
Tu 05/12/2653.55708,000
Mo 05/11/2655.11614,700
Fr 05/08/2657.00770,400
Th 05/07/2659.50303,200
We 05/06/2660.49
DateLast PriceVolume
Th 04/16/2660.36271,800
We 04/15/2659.85301,200
Tu 04/14/2659.53281,700
Mo 04/13/2659.55297,400
Fr 04/10/2658.52243,600
Th 04/09/2658.35641,500
We 04/08/2657.53502,300
Tu 04/07/2656.45279,200
Mo 04/06/2656.17273,400
DateLast PriceVolume
Mo 03/16/2653.09355,500
Fr 03/13/2653.55387,200
Th 03/12/2653.30383,600
We 03/11/2652.73323,900
Tu 03/10/2653.21672,000
Mo 03/09/2652.98602,400
Fr 03/06/2652.66420,700
Th 03/05/2654.78540,900
We 03/04/2655.30
DateLast PriceVolume
We 02/11/2657.041,236,800
Tu 02/10/2659.38514,300
Mo 02/09/2662.05591,100
Fr 02/06/2662.02596,200
Th 02/05/2658.54675,200
We 02/04/2660.24796,100
Tu 02/03/2660.63998,900
Mo 02/02/2662.771,329,200
Fr 01/30/2659.44
DateLast PriceVolume
Fr 01/09/2669.81459,700
Th 01/08/2670.32749,000
We 01/07/2669.39474,300
Tu 01/06/2669.462,055,500
Mo 01/05/2669.49885,200
Fr 01/02/2667.66441,600
We 12/31/2567.52464,300
Tu 12/30/2568.25335,800
Mo 12/29/2568.86396,300
DateLast PriceVolume
Mo 12/08/2566.39429,500
Fr 12/05/2565.99374,000
Th 12/04/2565.65487,900
We 12/03/2566.98498,600
Tu 12/02/2564.74309,600
Mo 12/01/2564.41452,300
Fr 11/28/2564.07204,300
We 11/26/2564.17685,700
Tu 11/25/2564.33
DateLast PriceVolume
We 11/05/2562.711,005,900
Tu 11/04/2562.17757,400
Mo 11/03/2562.931,366,000
Fr 10/31/2565.372,055,000
Th 10/30/2577.20592,700
We 10/29/2577.64463,200
Tu 10/28/2579.17379,400
Mo 10/27/2578.80334,400
Fr 10/24/2578.74
599,700
Th 09/10/2650.30797,900
We 09/09/2650.032,970,300
Tu 09/08/2664.41473,200
Fr 09/04/2666.87233,300
Th 09/03/2667.74227,200
We 09/02/2666.45242,900
Tu 09/01/2664.35284,200
Mo 08/31/2665.00267,600
Fr 08/28/2665.70185,400
Th 08/27/2666.44186,200
We 08/26/2666.30193,800
Tu 08/25/2666.98210,300
Mo 08/24/2666.80167,300
Mo 08/10/2668.93337,100
Fr 08/07/2669.64287,300
Th 08/06/2670.75402,600
We 08/05/2671.74368,900
Tu 08/04/2672.05562,800
Mo 08/03/2671.00683,600
Fr 07/31/2667.07633,200
Th 07/30/2664.78926,400
We 07/29/2667.59417,700
Tu 07/28/2668.81412,200
Mo 07/27/2667.40383,500
Fr 07/24/2666.98336,400
Th 07/23/2665.73560,500
294,600
Th 07/09/2666.54807,800
We 07/08/2663.03467,500
Tu 07/07/2665.62334,700
Mo 07/06/2664.94342,500
Th 07/02/2663.89320,300
We 07/01/2664.54662,900
Tu 06/30/2662.64365,900
Mo 06/29/2661.68311,000
Fr 06/26/2662.27710,900
Th 06/25/2661.91365,300
We 06/24/2660.65559,500
Tu 06/23/2659.17416,400
Mo 06/22/2656.85352,300
Fr 06/05/2654.11368,800
Th 06/04/2653.54401,900
We 06/03/2652.04407,000
Tu 06/02/2654.56390,400
Mo 06/01/2654.49260,200
Fr 05/29/2655.16343,000
Th 05/28/2655.07245,800
We 05/27/2655.55250,100
Tu 05/26/2656.01325,300
Fr 05/22/2655.32228,900
Th 05/21/2655.07380,300
We 05/20/2654.90504,700
Tu 05/19/2653.62465,200
465,200
Tu 05/05/2659.58237,100
Mo 05/04/2658.59333,800
Fr 05/01/2659.21348,500
Th 04/30/2659.83534,900
We 04/29/2660.03746,800
Tu 04/28/2660.76535,800
Mo 04/27/2658.86373,900
Fr 04/24/2657.91543,500
Th 04/23/2660.47438,300
We 04/22/2660.17393,400
Tu 04/21/2659.98515,400
Mo 04/20/2660.96292,000
Fr 04/17/2661.70387,200
Th 04/02/2655.65286,200
We 04/01/2654.81298,100
Tu 03/31/2653.73537,800
Mo 03/30/2651.91493,700
Fr 03/27/2651.48402,500
Th 03/26/2652.45443,600
We 03/25/2652.50394,100
Tu 03/24/2652.951,283,000
Mo 03/23/2653.74613,300
Fr 03/20/2652.611,177,600
Th 03/19/2652.88787,300
We 03/18/2652.35524,600
Tu 03/17/2653.14281,400
592,800
Tu 03/03/2654.64657,300
Mo 03/02/2654.13652,300
Fr 02/27/2652.491,085,700
Th 02/26/2657.18554,900
We 02/25/2657.72456,000
Tu 02/24/2656.28602,900
Mo 02/23/2655.03663,800
Fr 02/20/2658.23483,300
Th 02/19/2657.86312,400
We 02/18/2657.64488,700
Tu 02/17/2659.57446,600
Fr 02/13/2658.57565,100
Th 02/12/2655.85678,700
2,328,900
Th 01/29/2670.53676,600
We 01/28/2667.14377,500
Tu 01/27/2668.34371,900
Mo 01/26/2667.50493,900
Fr 01/23/2667.19539,100
Th 01/22/2671.29544,800
We 01/21/2669.54923,100
Tu 01/20/2666.50458,500
Fr 01/16/2669.67399,600
Th 01/15/2670.39586,500
We 01/14/2669.76379,500
Tu 01/13/2669.47399,300
Mo 01/12/2669.44352,700
Fr 12/26/2569.85267,400
We 12/24/2570.85240,400
Tu 12/23/2570.51531,900
Mo 12/22/2570.39616,600
Fr 12/19/2568.871,822,000
Th 12/18/2568.46626,300
We 12/17/2567.67706,500
Tu 12/16/2567.58672,800
Mo 12/15/2568.63566,200
Fr 12/12/2568.78570,000
Th 12/11/2569.34504,300
We 12/10/2569.21532,000
Tu 12/09/2566.29481,500
448,900
Mo 11/24/2563.30418,400
Fr 11/21/2562.03502,800
Th 11/20/2559.48439,200
We 11/19/2559.41609,900
Tu 11/18/2559.67413,800
Mo 11/17/2559.72541,600
Fr 11/14/2561.54476,000
Th 11/13/2562.12486,600
We 11/12/2563.57582,000
Tu 11/11/2564.33404,000
Mo 11/10/2562.44453,500
Fr 11/07/2562.24559,200
Th 11/06/2561.49896,400
374,900
Th 10/23/2575.58439,200