Historical Prices for The Bancorp Bank (TBBK)

Symbol:

Historical Data for The Bancorp Inc (TBBK)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/18/08	3.08	3.38	2.89	2.91	94,605	-0.20	-6.43%
11/17/08	3.14	3.17	3.02	3.11	19,826	-0.06	-1.89%
11/14/08	3.31	3.35	3.13	3.17	12,678	-0.24	-7.04%
11/13/08	3.11	3.43	3.03	3.41	20,816	0.24	7.57%
11/12/08	3.19	3.29	3.09	3.17	34,115	-0.16	-4.80%
11/11/08	3.25	3.44	3.09	3.33	12,575	-0.04	-1.19%
11/10/08	3.53	3.53	3.02	3.37	76,724	-0.12	-3.44%
11/7/08	3.46	3.56	3.43	3.49	52,493	-0.12	-3.32%
11/6/08	3.51	3.94	3.51	3.61	87,441	-0.0199	-0.55%
11/5/08	3.95	3.95	3.55	3.6299	20,568	-0.3301	-8.34%
11/4/08	4.10	4.10	3.87	3.96	60,663	-0.12	-2.94%
11/3/08	3.76	4.08	3.76	4.08	55,010	0.34	9.09%
10/31/08	3.92	4.05	3.44	3.74	140,341	-0.17	-4.35%
10/30/08	4.03	4.13	3.70	3.91	34,025	-0.04	-1.01%
10/29/08	4.37	4.37	3.91	3.95	68,526	-0.34	-7.93%
10/28/08	3.65	4.30	3.65	4.29	122,211	0.84	24.35%
10/27/08	3.20	3.52	3.13	3.45	43,411	0.37	12.01%
10/24/08	3.24	3.48	2.83	3.08	57,487	-0.30	-8.88%
10/23/08	3.80	4.07	3.38	3.38	16,385	-0.36	-9.63%
10/22/08	4.10	4.10	3.69	3.74	16,808	-0.29	-7.20%
10/21/08	4.04	4.3601	4.00	4.03	17,400	-0.23	-5.40%
10/20/08	4.10	4.26	3.61	4.26	194,692	0.25	6.23%
10/17/08	3.71	4.17	3.27	4.01	94,407	0.25	6.65%
10/16/08	3.78	3.803	3.62	3.76	8,660	-0.26	-6.47%
10/15/08	4.37	4.44	3.88	4.02	13,851	-0.48	-10.67%
10/14/08	4.45	4.50	4.135	4.50	88,120	0.59	15.09%
10/13/08	3.51	4.50	3.16	3.91	112,679	0.41	11.71%
10/10/08	3.26	3.50	3.26	3.50	93,384	-0.58	-14.22%
10/9/08	4.16	4.26	3.795	4.08	61,084	-0.04	-0.97%
10/8/08	5.00	5.00	4.11	4.12	11,000	-0.14	-3.29%
10/7/08	4.32	4.70	4.25	4.26	97,026	-0.25	-5.54%
10/6/08	4.54	5.03	4.32	4.51	53,187	-0.24	-5.05%
10/3/08	4.96	5.39	4.75	4.75	88,927	-0.18	-3.65%
10/2/08	5.80	5.80	4.82	4.93	19,187	-0.57	-10.36%
10/1/08	5.0799	5.50	4.87	5.50	22,753	0.50	10.00%
9/30/08	5.38	5.38	4.83	5.00	16,083	-0.26	-4.94%
9/29/08	5.20	5.59	4.96	5.26	55,914	0.08	1.54%
9/26/08	5.85	5.85	5.01	5.18	115,393	-0.09	-1.71%
9/25/08	5.0801	5.50	5.00	5.27	264,033	0.27	5.40%
9/24/08	6.00	6.00	4.81	5.00	49,866	-0.18	-3.47%
9/23/08	5.16	5.3899	5.03	5.18	19,749	-0.05	-0.96%
9/22/08	7.00	7.00	5.23	5.23	29,821	-1.14	-17.90%
9/19/08	6.97	6.97	5.69	6.37	237,636	0.90	16.45%
9/18/08	5.24	5.58	4.89	5.47	132,183	0.40	7.89%
9/17/08	5.1359	5.22	5.00	5.07	71,536	-0.43	-7.82%
9/16/08	5.26	5.50	5.14	5.50	47,860	0.12	2.23%
9/15/08	5.57	5.60	5.32	5.38	40,296	-0.43	-7.40%
9/12/08	5.67	5.88	5.5801	5.81	27,465	0.05	0.87%
9/11/08	5.6599	5.90	5.50	5.76	29,912	-0.02	-0.35%
9/10/08	6.16	6.16	5.6301	5.78	59,349	-0.27	-4.46%
9/9/08	6.40	6.40	6.02	6.05	95,623	-0.27	-4.27%
9/8/08	6.14	6.50	5.95	6.32	178,578	0.42	7.12%
9/5/08	6.05	6.05	5.53	5.90	124,226	-0.24	-3.91%
9/4/08	5.69	6.84	5.51	6.14	259,434	0.33	5.68%
9/3/08	4.69	6.13	4.64	5.81	311,780	0.92	18.81%
9/2/08	4.73	4.89	4.51	4.89	115,114	0.29	6.30%
8/29/08	4.91	4.91	4.60	4.60	43,864	-0.16	-3.36%
8/28/08	4.79	4.94	4.62	4.76	62,875	0.04	0.85%
8/27/08	4.84	5.02	4.71	4.72	33,142	-0.15	-3.08%
8/26/08	4.80	5.05	4.42	4.87	98,934	0.09	1.88%
8/25/08	4.96	5.00	4.69	4.78	80,417	-0.195	-3.92%
8/22/08	5.10	5.20	4.94	4.975	39,763	-0.025	-0.50%
8/21/08	5.11	5.18	4.79	5.00	105,548	-0.16	-3.10%
8/20/08	5.32	5.32	5.11	5.16	81,990	-0.10	-1.90%