EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, TBBK:

09 Sep 2025
LAST:

75.28

CHANGE:
 1.28		OPEN:
76.54		HIGH:
77.40		ASK:
6.94		VOLUME:
503.5K
CHG(%):
1.67		PREV:
76.56		LOW:
75.15		BID:
14.90		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
09 Sep 2576.5477.4075.1575.28503.5K
08 Sep 2576.0276.6775.0076.56902K
05 Sep 2577.3278.0975.1175.80433.6K
04 Sep 2576.6280.1675.5076.53466.1K
03 Sep 2575.5076.8775.0276.28589.6K
02 Sep 2575.2176.1474.2375.98550.8K
29 Aug 2578.1578.5076.0576.24485.7K
28 Aug 2577.1078.2176.9577.88534.6K
27 Aug 2575.6077.2575.6076.89793.6K
26 Aug 2574.0076.1973.2475.82837.7K

COMPANY PROFILE

Name:
About:The Bancorp, Inc. operates as the financial holding company for The Bancorp Bank, National Association that provides banking products and services in the United States. It offers a range of deposit products and services, including checking, savings, money market, and commercial accounts. The company also provides securities-backed lines of credit and insurance policy cash value-backed lines of credit; investor advisor financing; financing to investment advisors; lease financing for commercial and government vehicle fleets, including trucks and other special purpose vehicles; commercial real estate bridge loans; and small business loans, as well as consumer fintech loans comprising short-term extensions of credit, including secured credit card loans, fixed term loans, payroll advances, and others. In addition, it offers automated clearing house (ACH) bill and other payment services; debit and prepaid card issuing services; card and bill payment, and ACH processing services; and account services. The company was incorporated in 1999 and is headquartered in Wilmington, Delaware.
Address:409 Silverside Road, Wilmington, DE, United States, 19809
Website:https://www.thebancorp.com
CUSIP:05969A105
CIK:0001258754
ISIN:US05969A1051
FIGI:BBG000Q50XK4

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:14.16
Price to Book:3.50
Price to Sales:5.88
Shares:46.07M
Market Cap:3.468B

TECHNICAL INDICATORS

MA5:76.09
MA10:76.33
MA20:72.23
MA50:67.27
MA100:59.43
MA200:56.90
STO14:64.35
RSI14:77.36
WPR14:-22.79
MTM14:8.81
ROC14:0.13
ATR:2.53
Week High:80.16
Week Low:74.23
Month High:80.16
Month Low:63.81
Year High:80.16
Year Low:40.51
Volatility:21.20