Bancorp - 21 Year Stock Price History | TBBK
Historical daily share price chart and data for Bancorp since 2004 adjusted for splits and dividends. The latest closing stock price for Bancorp as of August 25, 2025 is 74.18.
- The all-time high Bancorp stock closing price was 74.18 on August 25, 2025.
- The Bancorp 52-week high stock price is 74.96, which is 1.1% above the current share price.
- The Bancorp 52-week low stock price is 40.51, which is 45.4% below the current share price.
- The average Bancorp stock price for the last 52 weeks is 55.17.
| Bancorp Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 55.9591 | 51.6900 | 74.1800 | 40.9300 | 74.1800 | 40.95% |
| 2024 | 44.0521 | 38.3700 | 60.3600 | 29.9400 | 52.6300 | 36.49% |
| 2023 | 34.1184 | 29.3300 | 41.9500 | 26.0000 | 38.5600 | 35.87% |
| 2022 | 25.2601 | 25.6800 | 32.1200 | 16.6900 | 28.3800 | 12.13% |
| 2021 | 23.9035 | 13.5500 | 32.6900 | 13.5500 | 25.3100 | 85.42% |
| 2020 | 9.6786 | 12.8900 | 14.1900 | 3.5800 | 13.6500 | 5.24% |
| 2019 | 9.6555 | 8.2400 | 13.5700 | 7.7600 | 12.9700 | 62.94% |
| 2018 | 10.2838 | 9.9700 | 11.7700 | 7.6700 | 7.9600 | -19.43% |
| 2017 | 7.2108 | 8.0600 | 10.2100 | 4.5200 | 9.8800 | 25.70% |
| 2016 | 5.9924 | 6.0500 | 8.0400 | 4.0700 | 7.8600 | 23.39% |
| 2015 | 8.5875 | 10.3300 | 10.5000 | 6.3700 | 6.3700 | -41.51% |
| 2014 | 13.3488 | 17.4700 | 20.0500 | 8.1100 | 10.8900 | -39.20% |
| 2013 | 14.9471 | 11.0000 | 18.8800 | 10.4500 | 17.9100 | 63.26% |
| 2012 | 9.7154 | 7.3300 | 12.2500 | 7.3000 | 10.9703 | 51.73% |
| 2011 | 8.7335 | 10.1600 | 10.6300 | 6.5100 | 7.2300 | -28.91% |
| 2010 | 7.8897 | 7.4300 | 10.1700 | 6.1700 | 10.1700 | 48.25% |
| 2009 | 5.3242 | 3.8100 | 7.9300 | 2.5800 | 6.8600 | 82.93% |
| 2008 | 8.0174 | 13.0500 | 14.6100 | 2.2200 | 3.7500 | -72.14% |
| 2007 | 21.7640 | 29.5300 | 29.9300 | 12.2800 | 13.4600 | -54.53% |
| 2006 | 23.6801 | 17.0000 | 30.3400 | 16.9600 | 29.6000 | 74.12% |
| 2005 | 15.9367 | 15.6800 | 18.9900 | 13.0400 | 17.0000 | 6.25% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Banks - Northeast | $3.350B | $0.709B |
| The Bancorp Bank is a Delaware-chartered, federally insured commercial bank which focuses on service to small and mid-size businesses and their principals in the Philadelphia-Wilmington market area, and on private-label affinity group programs, including merchant card servicing. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Citizens Financial (CFG) | United States | $21.900B | 15.25 |
| Webster Financial (WBS) | United States | $10.217B | 11.00 |
| Bank OZK (OZK) | United States | $5.939B | 8.48 |
| Valley National Bancorp (VLY) | United States | $5.771B | 14.32 |
| Flagstar Financial (FLG) | United States | $5.249B | 0.00 |
| Atlantic Union Bankshares (AUB) | United States | $5.024B | 11.67 |
| Fulton Financial (FULT) | United States | $3.577B | 9.58 |
| Eastern Bankshares (EBC) | United States | $3.553B | 12.54 |
| Independent Bank (INDB) | United States | $3.541B | 15.66 |
| FB Financial (FBK) | United States | $2.872B | 15.50 |
| NBT Bancorp (NBTB) | United States | $2.351B | 13.81 |
| Nicolet Bankshares (NIC) | United States | $2.023B | 15.73 |
| OFG Bancorp (OFG) | United States | $1.995B | 10.57 |
| Pathward Financial (CASH) | United States | $1.878B | 10.41 |
| First Commonwealth Financial (FCF) | United States | $1.853B | 13.04 |
| Merchants Bancorp (MBIN) | United States | $1.528B | 7.32 |
| S&T Bancorp (STBA) | United States | $1.504B | 11.50 |
| Byline Bancorp (BY) | United States | $1.327B | 10.37 |
| ConnectOne Bancorp (CNOB) | United States | $1.281B | 12.74 |
| Bank First National (BFC) | United States | $1.258B | 18.49 |
| First Mid Bancshares (FMBH) | United States | $0.963B | 11.00 |
| Univest Of Pennsylvania (UVSP) | United States | $0.911B | 11.54 |
| Esquire Financial Holdings (ESQ) | United States | $0.849B | 18.35 |
| HBT Financial (HBT) | United States | $0.837B | 10.76 |
| Metropolitan Bank Holding (MCB) | United States | $0.802B | 11.07 |
| Equity Bancshares (EQBK) | United States | $0.794B | 9.61 |
| CNB Financial (CCNE) | United States | $0.776B | 10.66 |
| Business First Bancshares (BFST) | United States | $0.753B | 9.59 |
| NB Bancorp (NBBK) | United States | $0.750B | 13.26 |
| TrustCo Bank Corp NY (TRST) | United States | $0.714B | 13.49 |
| Horizon Bancorp (IN) (HBNC) | United States | $0.690B | 8.79 |
| Camden National (CAC) | United States | $0.689B | 10.69 |
| Mid Penn Bancorp (MPB) | United States | $0.688B | 10.38 |
| Orrstown Financial Services Inc (ORRF) | United States | $0.679B | 8.66 |
| SmartFinancial (SMBK) | United States | $0.625B | 14.86 |
| Eagle Bancorp (EGBN) | United States | $0.582B | 0.00 |
| Capital Bancorp (CBNK) | United States | $0.572B | 10.42 |
| Washington Trust Bancorp (WASH) | United States | $0.569B | 11.79 |
| Shore Bancshares Inc (SHBI) | United States | $0.561B | 9.33 |
| HarborOne Bancorp (HONE) | United States | $0.548B | 18.94 |
| Financial Institutions (FISI) | United States | $0.548B | 8.95 |
| Peoples Financial Services (PFIS) | United States | $0.528B | 9.07 |
| Unity Bancorp (UNTY) | United States | $0.524B | 11.53 |
| Peapack-Gladstone Financial (PGC) | United States | $0.502B | 15.55 |
| Arrow Financial (AROW) | United States | $0.484B | 14.12 |
| Bridgewater Bancshares (BWB) | United States | $0.453B | 13.41 |
| Carter Bankshares (CARE) | United States | $0.441B | 14.62 |
| Dacotah Banks (DBIN) | United States | $0.404B | 0.00 |
| Midland States Bancorp (MSBI) | United States | $0.398B | 0.00 |
| Farmers & Merchants Bancorp (FMAO) | United States | $0.367B | 12.38 |
| Orange County Bancorp (OBT) | United States | $0.353B | 10.35 |
| Pioneer Bancorp (PBFS) | United States | $0.334B | 15.19 |
| Bankwell Financial (BWFG) | United States | $0.328B | 16.15 |
| Northeast Community Bancorp (NECB) | United States | $0.326B | 6.93 |
| Citizens & Northern Corp (CZNC) | United States | $0.318B | 11.71 |
| Mvb Financial (MVBF) | United States | $0.306B | 18.46 |
| First Bancorp (ME) (FNLC) | United States | $0.303B | 10.10 |
| Avidia Bancorp (AVBC) | $0.299B | 0.00 | |
| Citizens Financial Services (CZFS) | United States | $0.291B | 9.14 |
| LINKBANCORP (LNKB) | United States | $0.277B | 9.25 |
| Fidelity D&D Bancorp (FDBC) | United States | $0.274B | 11.58 |
| Middlefield Banc (MBCN) | United States | $0.270B | 14.82 |
| Parke Bancorp (PKBK) | United States | $0.264B | 8.66 |
| Isabella Bank (ISBA) | United States | $0.239B | 14.44 |
| First United (FUNC) | United States | $0.238B | 10.04 |
| Norwood Financial (NWFL) | United States | $0.238B | 11.88 |
| Princeton Bancorp (BPRN) | United States | $0.235B | 15.48 |
| Provident Bancorp (PVBC) | United States | $0.229B | 20.43 |
| Virginia National Bankshares (VABK) | United States | $0.228B | 12.80 |
| LCNB (LCNB) | United States | $0.228B | 10.81 |
| Hawthorn Bancshares (HWBK) | United States | $0.226B | 11.01 |
| First Internet Bancorp (INBK) | United States | $0.221B | 18.89 |
| Blue Foundry Bancorp (BLFY) | United States | $0.201B | 0.00 |
| Franklin Financial Services (FRAF) | United States | $0.198B | 13.60 |
| Chain Bridge Bancorp (CBNA) | United States | $0.186B | 7.51 |
| MainStreet Bank (MNSB) | United States | $0.176B | 36.76 |
| Meridian Bank (MRBK) | United States | $0.174B | 9.57 |
| BV Financial (BVFL) | United States | $0.168B | 13.20 |
| Patriot National Bancorp (PNBK) | United States | $0.167B | 0.00 |
| CB Financial Services (CBFV) | United States | $0.164B | 15.35 |
| Hanover Bancorp (HNVR) | United States | $0.161B | 11.71 |
| BCB Bancorp (NJ) (BCBP) | United States | $0.156B | 47.90 |
| Rhinebeck Bancorp (RBKB) | United States | $0.153B | 21.48 |
| Richmond Mutual Bancorporation (RMBI) | United States | $0.152B | 15.53 |
| ECB Bancorp (ECBK) | United States | $0.152B | 26.84 |
| CF Bankshares (CFBK) | United States | $0.141B | 8.81 |
| SR Bancorp (SRBK) | United States | $0.133B | 36.90 |
| SB Financial (SBFG) | United States | $0.132B | 10.83 |
| QNB (QNBC) | United States | $0.130B | 10.09 |
| Community Bancorp (CMTV) | United States | $0.127B | 8.66 |
| Union Bankshares (UNB) | United States | $0.124B | 13.33 |
| Bogota Financial (BSBK) | United States | $0.121B | 0.00 |
| Magyar Bancorp (MGYR) | United States | $0.113B | 11.13 |
| First Keystone (FKYS) | United States | $0.107B | 13.55 |
| Southern Michigan Bancorp (SOMC) | United States | $0.106B | 9.20 |
| PSB Holdings (PSBQ) | United States | $0.103B | 8.61 |
| American Bank (AMBK) | United States | $0.103B | 8.90 |
| DimeCo (DIMC) | United States | $0.098B | 6.35 |
| Jeffersonville Bancorp (JFBC) | United States | $0.094B | 7.99 |
| CFSB Bancorp (CFSB) | United States | $0.091B | 0.00 |
| Oxford Bank (OXBC) | $0.088B | 8.71 | |
| Harleysville Savings Financial (HARL) | United States | $0.087B | 10.10 |
| Winchester Bancorp (WSBK) | United States | $0.087B | 0.00 |
| F & M Bank (FMBM) | United States | $0.085B | 9.90 |
| Freedom Financial Holdings (FDVA) | United States | $0.085B | 19.83 |
| IF Bancorp (IROQ) | United States | $0.084B | 24.66 |
| University Bancorp (UNIB) | United States | $0.083B | 0.00 |
| Community Heritage Financial (CMHF) | $0.082B | 10.11 | |
| 1st Colonial Bancorp (FCOB) | United States | $0.082B | 9.88 |
| Potomac Bancshares (PTBS) | $0.071B | 8.46 | |
| Cullman Bancorp (CULL) | United States | $0.066B | 0.00 |
| NSTS Bancorp (NSTS) | United States | $0.063B | 0.00 |
| 1895 Bancorp Of Wisconsin (BCOW) | United States | $0.061B | 275.00 |
| Westbury Bancorp (WBBW) | United States | $0.060B | 0.00 |
| FFBW (FFBW) | United States | $0.060B | 0.00 |
| First Seacoast Bancorp (FSEA) | United States | $0.054B | 0.00 |
| AmeriServ Financial (ASRV) | United States | $0.050B | 13.64 |
| PB Bankshares (PBBK) | United States | $0.049B | 20.36 |
| Marathon Bancorp (MBBC) | United States | $0.031B | 0.00 |
| Glen Burnie Bancorp (GLBZ) | United States | $0.012B | 399.99 |
| First Bank (FRBA) | United States | $0.000B | 10.79 |
| Hingham Institution For Savings (HIFS) | United States | $0.000B | 28.42 |