Stock listing
NASDAQ:TBBK The Bancorp, Inc. Stock
Home listing (NASDAQ) of The Bancorp, Inc.
Follow The Bancorp, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:TBBK
$46.75 USD -3.77 (-7.5%)
Close on Oct 30, 2026
- Day range
- $46.45 – $49.92 USDOct 30, 2026
- Volume
- 1.27M sharesOct 30, 2026
- Market cap
- $1.91B USDAt the close on Oct 30, 2026 · price × 40.79M shares outstanding
- 52-week range
- $46.45 – $73.02 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $27.81M USDMedian day 424,500 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TBBK · Home | $46.75 USD | -3.77 (-7.5%) | 1,268,256 | $47.75 | $49.92 | $46.45 | $50.52 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TBBK · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.75 | -3.77 | -7.5% | $47.75 | $49.92 | $46.45 | 1,268,256 | |
| $50.52 | +0.10 | +0.2% | $51.28 | $51.46 | $50.32 | 692,381 | |
| $50.42 | -0.61 | -1.2% | $51.21 | $51.64 | $49.80 | 344,021 | |
| $51.03 | +0.21 | +0.4% | $50.78 | $51.81 | $50.34 | 537,683 | |
| $50.82 | -0.04 | -0.1% | $50.87 | $51.65 | $49.68 | 287,793 | |
| $50.86 | -0.28 | -0.5% | $50.79 | $51.34 | $50.38 | 372,300 | |
| $51.14 | +1.21 | +2.4% | $49.97 | $51.37 | $49.97 | 322,700 | |
| $49.93 | -0.68 | -1.3% | $50.69 | $51.17 | $49.44 | 401,900 | |
| $50.61 | +1.23 | +2.5% | $49.42 | $50.92 | $49.42 | 255,400 | |
| $49.38 | -0.22 | -0.4% | $49.65 | $49.86 | $49.28 | 200,800 | |
| $49.60 | +0.60 | +1.2% | $49.48 | $50.05 | $48.79 | 416,700 | |
| $49.00 | +0.61 | +1.3% | $48.54 | $49.30 | $48.24 | 499,700 | |
| $48.39 | -1.30 | -2.6% | $48.58 | $49.12 | $47.93 | 492,500 | |
| $49.69 | +0.56 | +1.1% | $49.33 | $49.80 | $48.85 | 510,800 | |
| $49.13 | +0.88 | +1.8% | $48.32 | $49.33 | $48.11 | 461,000 | |
| $48.25 | -1.08 | -2.2% | $49.30 | $49.33 | $47.88 | 630,200 | |
| $49.33 | +1.20 | +2.5% | $47.96 | $49.56 | $47.86 | 567,900 | |
| $48.13 | -0.31 | -0.6% | $47.95 | $48.51 | $47.38 | 531,100 | |
| $48.44 | +0.11 | +0.2% | $48.75 | $49.41 | $48.44 | 542,700 | |
| $48.33 | -0.48 | -1.0% | $48.92 | $48.99 | $48.16 | 622,100 | |
| $48.81 | -0.13 | -0.3% | $49.50 | $49.96 | $48.43 | 457,000 | |
| $48.94 | +0.78 | +1.6% | $48.00 | $49.13 | $47.01 | 517,500 | |
| $48.16 | -0.40 | -0.8% | $48.65 | $49.15 | $47.41 | 714,000 | |
| $48.56 | -0.60 | -1.2% | $49.16 | $49.41 | $48.15 | 384,800 | |
| $49.16 | -1.42 | -2.8% | $50.56 | $50.58 | $49.16 | 394,500 | |
| $50.58 | +0.59 | +1.2% | $50.34 | $51.15 | $50.23 | 425,600 | |
| $49.99 | +0.45 | +0.9% | $49.50 | $50.11 | $49.05 | 554,400 | |
| $49.54 | -1.05 | -2.1% | $50.55 | $50.94 | $49.43 | 499,300 | |
| $50.59 | +0.31 | +0.6% | $51.14 | $51.47 | $50.57 | 531,700 | |
| $50.28 | +0.05 | +0.1% | $50.54 | $50.98 | $50.16 | 423,400 | |
| $50.23 | -0.42 | -0.8% | $50.64 | $50.97 | $49.82 | 1,676,500 | |
| $50.65 | -0.08 | -0.2% | $51.00 | $51.25 | $49.89 | 514,800 | |
| $50.73 | +0.70 | +1.4% | $50.37 | $51.00 | $49.80 | 967,300 | |
| $50.03 | -0.20 | -0.4% | $50.49 | $51.31 | $49.92 | 659,400 | |
| $50.23 | -0.40 | -0.8% | $50.45 | $51.00 | $49.60 | 769,800 | |
| $50.63 | +0.33 | +0.7% | $51.09 | $51.39 | $50.00 | 599,700 | |
| $50.30 | +0.27 | +0.5% | $49.97 | $51.40 | $49.75 | 797,900 | |
| $50.03 | -14.38 | -22.3% | $53.32 | $54.26 | $48.41 | 2,970,300 | |
| $64.41 | -2.46 | -3.7% | $65.71 | $65.91 | $63.89 | 473,200 | |
| $66.87 | -0.87 | -1.3% | $67.45 | $67.81 | $66.72 | 233,300 | |
| $67.74 | +1.29 | +1.9% | $66.79 | $68.10 | $66.79 | 227,200 | |
| $66.45 | +2.10 | +3.3% | $64.83 | $66.56 | $64.70 | 242,900 | |
| $64.35 | -0.65 | -1.0% | $64.64 | $65.56 | $63.64 | 284,200 | |
| $65.00 | -0.70 | -1.1% | $65.42 | $67.38 | $63.78 | 267,600 | |
| $65.70 | -0.74 | -1.1% | $66.76 | $67.37 | $65.67 | 185,400 | |
| $66.44 | +0.14 | +0.2% | $65.91 | $66.96 | $65.10 | 186,200 | |
| $66.30 | -0.68 | -1.0% | $67.34 | $67.37 | $66.05 | 193,800 | |
| $66.98 | +0.18 | +0.3% | $66.88 | $67.28 | $66.15 | 210,300 | |
| $66.80 | -0.39 | -0.6% | $67.03 | $68.01 | $66.57 | 167,300 | |
| $67.19 | +0.28 | +0.4% | $67.40 | $67.58 | $66.10 | 305,100 | |
| $66.91 | -1.00 | -1.5% | $67.51 | $67.58 | $66.19 | 308,800 | |
| $67.91 | -0.41 | -0.6% | $68.66 | $69.61 | $67.31 | 481,200 | |
| $68.32 | +0.05 | +0.1% | $68.30 | $69.12 | $67.76 | 263,100 | |
| $68.27 | -1.41 | -2.0% | $69.68 | $70.47 | $68.16 | 356,600 | |
| $69.68 | +0.54 | +0.8% | $69.14 | $69.85 | $68.55 | 193,500 | |
| $69.14 | -0.36 | -0.5% | $70.57 | $71.52 | $69.04 | 262,700 | |
| $69.50 | +0.04 | +0.1% | $69.60 | $69.94 | $68.88 | 310,400 | |
| $69.46 | +0.53 | +0.8% | $69.10 | $70.18 | $68.84 | 272,500 | |
| $68.93 | -0.71 | -1.0% | $68.93 | $69.97 | $68.44 | 337,100 | |
| $69.64 | -1.11 | -1.6% | $70.54 | $70.81 | $69.47 | 287,300 | |
| $70.75 | -0.99 | -1.4% | $72.02 | $72.45 | $70.69 | 402,600 | |
| $71.74 | -0.31 | -0.4% | $72.42 | $73.02 | $71.65 | 368,900 | |
| $72.05 | +1.05 | +1.5% | $71.00 | $72.86 | $70.00 | 562,800 | |
| $71.00 | +3.93 | +5.9% | $69.04 | $72.25 | $68.23 | 683,600 | |
| $67.07 | +2.29 | +3.5% | $65.13 | $68.65 | $64.54 | 633,200 | |
| $64.78 | -2.81 | -4.2% | $67.85 | $67.99 | $64.51 | 926,400 |
- Ticker
- NASDAQ:TBBK
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
The Bancorp Reports 3Q 2026 EPS of $1.53, ROA of 2.51%, and ROE of 36.0% Powered by Continuous and Sustained Growth in Fintech Fees
Latest earnings call · Oct 30, 2026
The Bancorp (NASDAQ:TBBK) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Oct 29, 2026
Bancorp — Q3 2026 Earnings Presentation
Earnings · 23 slides
Calls
Replays
The Bancorp (NASDAQ:TBBK) Q3 2026 Earnings Call
Fri, Oct 30, 2026 · 8:00 AM ET
Watch TranscriptThe Bancorp (NASDAQ:TBBK) Q2 2026 Earnings Call
Fri, Jul 31, 2026 · 8:00 AM ET
Watch TranscriptThe Bancorp (NASDAQ:TBBK) Q1 2026 Earnings Call
Fri, Apr 24, 2026 · 8:00 AM ET
Watch Transcript
Latest news
The Bancorp Reports 3Q 2026 EPS of $1.53, ROA of 2.51%, and ROE of 36.0% Powered by Continuous and Sustained Growth in Fintech Fees
Oct 29, 2026
Closed $46.75 (-7.5%) on Oct 30, 2026
The Bancorp, Inc. Sets Third Quarter 2026 Financial Results Release Date and Conference Call
Oct 16, 2026
Closed $49.60 (+1.2%) on Oct 16, 2026
The Bancorp Launches Finetics®, Its Bank-Led Embedded Finance Solution
Oct 7, 2026
Closed $48.13 (-0.6%) on Oct 7, 2026
The Bancorp Advances Apex 2030 Through Continued Organizational Alignment
Sep 4, 2026
Closed $64.41 (-3.7%) on Sep 8, 2026
The Bancorp, Inc. and The Bancorp Bank, N.A. Receive Affirmed Ratings from KBRA
Aug 3, 2026
Closed $72.05 (+1.5%) on Aug 4, 2026
The Bancorp Reports 2Q 2026 EPS of $1.45, ROA of 2.51%, and ROE of 34.7% Driven by Strong Growth in Loans and Fintech Fees; Continued Improvement in Credit and Cost Efficiencies
Jul 30, 2026
Closed $67.07 (+3.5%) on Jul 31, 2026
The Bancorp, Inc. Sets Second Quarter 2026 Financial Results Release Date and Conference Call
Jul 17, 2026
Closed $68.40 (-1.4%) on Jul 17, 2026
CBB Bancorp Announces Appointment of Kent Smith as Chief Financial Officer
May 1, 2026
Closed $59.21 (-1.0%) on May 1, 2026
Elmer Bancorp, Inc. Announces First Quarter 2026 Financial Results
Apr 30, 2026
Closed $59.21 (-1.0%) on May 1, 2026
CBB Bancorp Declares Quarterly Cash Dividend of $0.125 Per Share
Apr 24, 2026
Closed $57.91 (-4.2%) on Apr 24, 2026
Decks
Bancorp — Q3 2026 Earnings Presentation
Earnings · 23 slides · Oct 29, 2026
Q2 2026 Earnings Presentation
Earnings · 23 slides · Jul 31, 2026
Q1 2026 Earnings Presentation
Earnings · 13 slides · Apr 24, 2026
Q4 2025 Earnings Presentation
Earnings · 12 slides · Jan 30, 2026
The Bancorp, Inc. on 6ix
- News releases
- 57 in the last 12 months · 185 in all · newest Oct 29, 2026 · oldest 2019
- Calls
- 25 calls with a replay · 25 with a transcript · latest Oct 30, 2026
- Decks
- 54 decks · latest Oct 29, 2026
Where The Bancorp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TBBK · Home listing · This page | NASDAQ | United States | USD |
| Frankfurt:BB7 | Frankfurt | Germany | EUR |
| BOATS:TBBK | BOATS | United States | USD |
| Dusseldorf:BB7 | Dusseldorf | Germany | EUR |
Log in to ask 6ix AI your own questions about The Bancorp, Inc.