XNAS
Datos históricos de The Bancorp, Inc.
The Bancorp, Inc. · TBBK
$48.26
▲ +0.01 (+0.02%)
Última operación · 10/10/2026, 21:10:43 UTC
- Variación en el periodo
- −36.81%
- Máximo
- US$81.65
- 15 de octubre de 2025
- Mínimo
- US$47.01
- 1 de octubre de 2026
- Volumen medio diario
- 0.53 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 49.30 | 49.33 | 47.88 | 48.25 | −2.19% | 630,229.596 |
| 8 oct 2026 | 47.96 | 49.56 | 47.86 | 49.33 | +2.49% | 567,924.267 |
| 7 oct 2026 | 47.95 | 48.51 | 47.38 | 48.13 | −0.64% | 531,109.161 |
| 6 oct 2026 | 48.75 | 49.41 | 48.44 | 48.44 | +0.23% | 542,750.106 |
| 5 oct 2026 | 48.92 | 48.99 | 48.16 | 48.33 | −0.98% | 622,065.744 |
| 2 oct 2026 | 49.50 | 49.96 | 48.43 | 48.81 | −0.27% | 457,047.659 |
| 1 oct 2026 | 48.00 | 49.13 | 47.01 | 48.94 | +1.62% | 517,465.84 |
| 30 sep 2026 | 48.65 | 49.15 | 47.41 | 48.16 | −0.82% | 713,955.059 |
| 29 sep 2026 | 49.16 | 49.41 | 48.15 | 48.56 | −1.22% | 384,835.539 |
| 28 sep 2026 | 50.56 | 50.58 | 49.16 | 49.16 | −2.81% | 394,480.049 |
| 25 sep 2026 | 50.34 | 51.15 | 50.23 | 50.58 | +1.18% | 425,585.226 |
| 24 sep 2026 | 49.50 | 50.11 | 49.05 | 49.99 | +0.91% | 555,014.299 |
| 23 sep 2026 | 50.55 | 50.94 | 49.43 | 49.54 | −2.08% | 499,279.155 |
| 22 sep 2026 | 51.14 | 51.47 | 50.57 | 50.59 | +0.62% | 531,680.958 |
| 21 sep 2026 | 50.54 | 50.98 | 50.16 | 50.28 | +0.10% | 423,422.525 |
| 18 sep 2026 | 50.64 | 50.97 | 49.82 | 50.23 | −0.83% | 1.68 M |
| 17 sep 2026 | 51.00 | 51.25 | 49.89 | 50.65 | −0.16% | 514,767.425 |
| 16 sep 2026 | 50.37 | 51.00 | 49.80 | 50.73 | +1.40% | 967,289.014 |
| 15 sep 2026 | 50.49 | 51.31 | 49.92 | 50.03 | −0.40% | 659,385.029 |
| 14 sep 2026 | 50.45 | 51.00 | 49.60 | 50.23 | −0.79% | 769,794.754 |
| 11 sep 2026 | 51.09 | 51.39 | 50.00 | 50.63 | +0.66% | 599,848.269 |
| 10 sep 2026 | 49.97 | 51.40 | 49.75 | 50.30 | +0.54% | 797,896.071 |
| 9 sep 2026 | 53.32 | 54.26 | 48.41 | 50.03 | −22.33% | 2.97 M |
| 8 sep 2026 | 65.71 | 65.91 | 63.89 | 64.41 | −3.68% | 477,786.677 |
| 4 sep 2026 | 67.45 | 67.81 | 66.72 | 66.87 | −1.28% | 233,279.743 |
| 3 sep 2026 | 66.79 | 68.10 | 66.79 | 67.74 | +1.94% | 227,190.336 |
| 2 sep 2026 | 64.83 | 66.56 | 64.70 | 66.45 | +3.26% | 242,891.396 |
| 1 sep 2026 | 64.64 | 65.56 | 63.64 | 64.35 | −1.00% | 284,214.348 |
| 31 ago 2026 | 65.42 | 67.38 | 63.78 | 65.00 | −1.07% | 267,651.618 |
| 28 ago 2026 | 66.76 | 67.37 | 65.67 | 65.70 | −1.11% | 185,830.657 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.