The Bancorp Stock Price History
| TBBK Stock | USD 69.62 0.12 0.17% |
Below is the normalized historical share price chart for The Bancorp extending back to February 03, 2004. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bancorp stands at 69.62, as last reported on the 24th of July, with the highest price reaching 70.32 and the lowest price hitting 69.03 during the day.
If you're considering investing in Bancorp Stock, it is important to understand the factors that can impact its price. Bancorp appears to be very steady, given 3 months investment horizon. Bancorp secures Sharpe Ratio (or Efficiency) of 0.31, which signifies that the company had a 0.31 % return per unit of standard deviation over the last 3 months. By analyzing Bancorp's technical indicators, you can evaluate if the expected return of 0.62% is justified by implied risk. Please makes use of Bancorp's Risk Adjusted Performance of 0.2638, mean deviation of 1.79, and Semi Deviation of 1.53 to double-check if our risk estimates are consistent with your expectations. At this time, Bancorp's Total Stockholder Equity is quite stable compared to the past year. Liabilities And Stockholders Equity is expected to rise to about 9.2 B this year, although the value of Common Stock Total Equity will most likely fall to about 36 M. . At this time, Bancorp's Price Cash Flow Ratio is quite stable compared to the past year. Price Fair Value is expected to rise to 3.50 this year, although the value of Price Sales Ratio will most likely fall to 3.49. Bancorp Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 3rd of February 2004 | 200 Day MA 54.4731 | 50 Day MA 56.4816 | Beta 1.256 |
Sharpe Ratio = 0.3065
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | TBBK | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.03 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.62 actual daily | 12 88% of assets have higher returns |
Risk-Adjusted Return
| 0.31 actual daily | 24 76% of assets perform better |
Based on monthly moving average Bancorp is performing at about 24% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bancorp by adding it to a well-diversified portfolio.
Price Book 3.9133 | Price Sales 6.4632 | Shares Float 44.3 M | Wall Street Target Price 63.3333 | Earnings Share 4.42 |
Bancorp Stock Price History Chart
There are several ways to analyze Bancorp Stock price data. The simplest method is using a basic Bancorp candlestick price chart, which shows Bancorp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 24, 2025 | 69.62 |
| Lowest Price | April 28, 2025 | 47.71 |
Bancorp July 24, 2025 Stock Price Synopsis
Various analyses of Bancorp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bancorp Stock. It can be used to describe the percentage change in the price of Bancorp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bancorp Stock.| Bancorp Accumulation Distribution | 25,298 | |
| Bancorp Price Action Indicator | 0.01 | |
| Bancorp Price Daily Balance Of Power | 0.09 | |
| Bancorp Price Rate Of Daily Change | 1.00 |
Bancorp July 24, 2025 Stock Price Analysis
Bancorp Stock Price History Data
The price series of Bancorp for the period between Fri, Apr 25, 2025 and Thu, Jul 24, 2025 has a statistical range of 26.0 with a coefficient of variation of 11.66. The price distribution for the period has arithmetic mean of 54.69. The median price for the last 90 days is 52.31.| Open | High | Low | Close | Volume | ||
07/24/2025 | 69.75 | 70.32 | 69.03 | 69.62 | 1,379,041 | |
| 07/23/2025 | 70.07 | 70.63 | 69.10 | 69.50 | 887,655 | |
07/22/2025 | 69.21 | 69.78 | 68.44 | 69.51 | 709,858 | |
| 07/21/2025 | 68.26 | 69.90 | 67.83 | 69.23 | 1,186,703 | |
07/18/2025 | 69.22 | 69.63 | 67.07 | 67.62 | 740,472 | |
07/17/2025 | 68.07 | 69.88 | 68.04 | 68.95 | 790,193 | |
| 07/16/2025 | 67.29 | 68.03 | 64.55 | 67.81 | 921,515 | |
07/15/2025 | 65.42 | 68.95 | 65.33 | 67.10 | 1,748,058 | |
| 07/14/2025 | 63.35 | 65.38 | 63.35 | 65.14 | 529,891 | |
| 07/11/2025 | 62.48 | 63.63 | 62.36 | 63.08 | 397,728 | |
07/10/2025 | 61.52 | 63.59 | 61.21 | 62.59 | 457,803 | |
07/09/2025 | 62.71 | 62.80 | 61.05 | 61.57 | 399,629 | |
| 07/08/2025 | 60.54 | 63.70 | 60.36 | 62.45 | 985,598 | |
07/07/2025 | 58.43 | 60.21 | 58.43 | 59.52 | 810,509 | |
| 07/03/2025 | 58.39 | 59.78 | 58.27 | 58.90 | 421,899 | |
07/02/2025 | 58.27 | 58.99 | 57.02 | 58.21 | 575,254 | |
07/01/2025 | 56.50 | 58.49 | 55.58 | 58.16 | 978,794 | |
| 06/30/2025 | 57.43 | 58.39 | 56.26 | 56.97 | 1,096,907 | |
06/27/2025 | 57.65 | 58.14 | 56.90 | 57.11 | 535,014 | |
06/26/2025 | 55.37 | 57.66 | 55.16 | 57.59 | 423,183 | |
06/25/2025 | 54.49 | 55.48 | 54.12 | 55.33 | 254,274 | |
| 06/24/2025 | 54.46 | 55.25 | 54.21 | 54.46 | 315,333 | |
06/23/2025 | 51.18 | 53.62 | 50.97 | 53.57 | 294,195 | |
06/20/2025 | 50.97 | 51.29 | 50.65 | 51.07 | 593,959 | |
06/18/2025 | 49.66 | 51.00 | 49.66 | 50.70 | 237,643 | |
06/17/2025 | 49.80 | 50.79 | 49.79 | 49.90 | 417,547 | |
06/16/2025 | 51.25 | 51.43 | 50.08 | 50.16 | 469,734 | |
06/13/2025 | 50.28 | 51.12 | 49.36 | 50.60 | 674,587 | |
06/12/2025 | 52.67 | 52.92 | 50.15 | 51.21 | 659,748 | |
06/11/2025 | 54.79 | 54.87 | 53.64 | 53.73 | 266,877 | |
06/10/2025 | 53.66 | 54.60 | 53.45 | 54.32 | 983,335 | |
06/09/2025 | 52.39 | 53.83 | 52.26 | 53.45 | 352,947 | |
06/06/2025 | 51.28 | 52.23 | 50.92 | 52.20 | 317,975 | |
| 06/05/2025 | 50.01 | 50.77 | 49.19 | 50.38 | 494,152 | |
06/04/2025 | 49.82 | 50.52 | 49.41 | 50.09 | 655,586 | |
06/03/2025 | 49.69 | 50.30 | 49.00 | 50.14 | 657,942 | |
06/02/2025 | 50.09 | 50.81 | 48.86 | 49.80 | 705,173 | |
05/30/2025 | 51.90 | 51.90 | 50.90 | 51.10 | 389,916 | |
05/29/2025 | 52.13 | 52.15 | 51.34 | 52.01 | 210,159 | |
| 05/28/2025 | 52.26 | 52.64 | 51.53 | 51.79 | 311,791 | |
05/27/2025 | 52.07 | 52.84 | 51.54 | 52.31 | 319,204 | |
05/23/2025 | 50.15 | 51.78 | 50.00 | 51.10 | 358,650 | |
05/22/2025 | 51.55 | 52.73 | 50.08 | 51.78 | 429,924 | |
05/21/2025 | 53.46 | 53.81 | 51.92 | 52.10 | 425,732 | |
05/20/2025 | 53.80 | 54.51 | 53.39 | 54.35 | 326,106 | |
05/19/2025 | 53.33 | 53.91 | 52.57 | 53.78 | 325,972 | |
05/16/2025 | 54.38 | 54.38 | 53.71 | 53.93 | 395,429 | |
05/15/2025 | 54.49 | 55.01 | 53.80 | 54.34 | 295,610 | |
| 05/14/2025 | 54.23 | 54.82 | 53.86 | 54.62 | 419,773 | |
05/13/2025 | 54.62 | 55.20 | 54.20 | 54.66 | 304,232 | |
05/12/2025 | 54.41 | 55.33 | 53.52 | 54.09 | 416,741 | |
05/09/2025 | 52.10 | 52.80 | 51.43 | 51.44 | 248,245 | |
05/08/2025 | 52.05 | 52.67 | 51.42 | 52.17 | 328,584 | |
05/07/2025 | 51.80 | 52.29 | 50.97 | 51.27 | 295,668 | |
05/06/2025 | 51.89 | 52.20 | 50.87 | 51.68 | 302,805 | |
05/05/2025 | 51.40 | 52.47 | 51.40 | 51.99 | 295,732 | |
05/02/2025 | 50.90 | 52.01 | 50.39 | 51.90 | 400,212 | |
05/01/2025 | 49.21 | 50.16 | 48.28 | 49.47 | 383,435 | |
04/30/2025 | 47.63 | 48.61 | 46.51 | 48.31 | 390,241 | |
04/29/2025 | 47.80 | 48.81 | 46.95 | 48.75 | 290,644 | |
04/28/2025 | 47.79 | 48.33 | 47.09 | 47.71 | 476,720 |
About Bancorp Stock history
Bancorp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bancorp is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bancorp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bancorp stock prices may prove useful in developing a viable investing in Bancorp
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 50.7 M | 36.4 M | |
| Net Income Applicable To Common Shares | 149.7 M | 157.2 M |
Bancorp Stock Technical Analysis
Bancorp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Analyst Advice Now
Analyst AdviceAnalyst recommendations and target price estimates broken down by several categories |
| All Next | Launch Module |
Bancorp Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bancorp's price direction in advance. Along with the technical and fundamental analysis of Bancorp Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bancorp to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2638 | |||
| Jensen Alpha | 0.361 | |||
| Total Risk Alpha | 0.1241 | |||
| Sortino Ratio | 0.2347 | |||
| Treynor Ratio | 0.4572 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in The Bancorp. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in bureau of labor statistics. You can also try the Portfolio Holdings module to check your current holdings and cash postion to detemine if your portfolio needs rebalancing.
Is Regional Banks space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Bancorp. If investors know Bancorp will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Bancorp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 0.123 | Earnings Share 4.42 | Revenue Per Share | Quarterly Revenue Growth 0.057 | Return On Assets |
The market value of Bancorp is measured differently than its book value, which is the value of Bancorp that is recorded on the company's balance sheet. Investors also form their own opinion of Bancorp's value that differs from its market value or its book value, called intrinsic value, which is Bancorp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Bancorp's market value can be influenced by many factors that don't directly affect Bancorp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Bancorp's value and its price as these two are different measures arrived at by different means. Investors typically determine if Bancorp is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Bancorp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.