The Bancorp, Inc TBBK

Open calendar →

The Bancorp, Inc. - Common Stock · Company · Nasdaq · Financial Services / Banks - Regional

Paper trade (simulated — no real money)

Fill: USD 50.8600 · FX 1 USD = 1.278120 SGD · about SGD 65.0052 per unit

Sign in to practise with simulated trades before investing real money. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 78.80 → 50.86 · -35.5%
79.17063.65048.130 1 2 3 4 5 6,7 8 9 10 11 12 13 14 15 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 25 Oct 2025 — 26 Oct 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
50.7900 51.3400 50.3800 50.8600 372,300
49.9700 51.3700 49.9700 51.1400 322,700
50.6900 51.1700 49.4400 49.9300 401,900
49.4200 50.9200 49.4200 50.6100 255,400
49.6500 49.8600 49.2800 49.3800 200,800
Weekend
Weekend
49.4800 50.0500 48.7900 49.6000 416,700
48.5400 49.3000 48.2400 49.0000 499,700
48.5800 49.1200 47.9300 48.3900 492,500
49.3300 49.8000 48.8500 49.6900 510,800
48.3200 49.3300 48.1100 49.1300 461,000
Weekend
Weekend
49.3000 49.3300 47.8800 48.2500 630,200
15 · 8-K/A After-hours · 20:05 ET THE BANCORP, INC. FORM 8-K/A ↗
47.9600 49.5600 47.8600 49.3300 567,900
47.9500 48.5100 47.3800 48.1300 531,100
48.7500 49.4100 48.4400 48.4400 542,700
48.9200 48.9900 48.1600 48.3300 622,100
Weekend
Weekend
49.5000 49.9600 48.4300 48.8100 457,000
48.0000 49.1300 47.0100 48.9400 517,500
48.6500 49.1500 47.4100 48.1600 714,000
49.1600 49.4100 48.1500 48.5600 384,800
50.5600 50.5800 49.1600 49.1600 394,500
Weekend
Weekend
50.3400 51.1500 50.2300 50.5800 425,600
49.5000 50.1100 49.0500 49.9900 554,400
50.5500 50.9400 49.4300 49.5400 499,300
51.1400 51.4700 50.5700 50.5900 531,700
50.5400 50.9800 50.1600 50.2800 423,400
Weekend
Weekend
50.6400 50.9700 49.8200 50.2300 1,676,500
51.0000 51.2500 49.8900 50.6500 514,800
50.3700 51.0000 49.8000 50.7300 967,300
50.4900 51.3100 49.9200 50.0300 659,400
50.4500 51.0000 49.6000 50.2300 769,800
Weekend
Weekend
51.0900 51.3900 50.0000 50.6300 599,700
49.9700 51.4000 49.7500 50.3000 797,900
53.3200 54.2600 48.4100 50.0300 2,970,300
65.7100 65.9100 63.8900 64.4100 473,200
No trading
Weekend
Weekend
14 · 8-K After-hours · 16:15 ET THE BANCORP, INC. FORM 8-K ↗
67.4500 67.8100 66.7200 66.8700 233,300
66.7900 68.1000 66.7900 67.7400 227,200
64.8300 66.5600 64.7000 66.4500 242,900
64.6400 65.5600 63.6400 64.3500 284,200
65.4200 67.3800 63.7800 65.0000 267,600
Weekend
Weekend
66.7600 67.3700 65.6700 65.7000 185,400
65.9100 66.9600 65.1000 66.4400 186,200
67.3400 67.3700 66.0500 66.3000 193,800
66.8800 67.2800 66.1500 66.9800 210,300
67.0300 68.0100 66.5700 66.8000 167,300
Weekend
Weekend
67.4000 67.5800 66.1000 67.1900 305,100
67.5100 67.5800 66.1900 66.9100 308,800
68.6600 69.6100 67.3100 67.9100 481,200
68.3000 69.1200 67.7600 68.3200 263,100
69.6800 70.4700 68.1600 68.2700 356,600
Weekend
Weekend
69.1400 69.8500 68.5500 69.6800 193,500
70.5700 71.5200 69.0400 69.1400 262,700
69.6000 69.9400 68.8800 69.5000 310,400
69.1000 70.1800 68.8400 69.4600 272,500
68.9300 69.9700 68.4400 68.9300 337,100
Weekend
Weekend
70.5400 70.8100 69.4700 69.6400 287,300
13 · 10-Q After market open · 14:21 ET 10-Q ↗
72.0200 72.4500 70.6900 70.7500 402,600
72.4200 73.0200 71.6500 71.7400 368,900
71.0000 72.8600 70.0000 72.0500 562,800
12 · 8-K After-hours · 16:30 ET THE BANCORP, INC. FORM 8-K ↗
69.0400 72.2500 68.2300 71.0000 683,600
Weekend
Weekend
65.1300 68.6500 64.5400 67.0700 633,200
11 · 8-K After-hours · 16:08 ET 8-K ↗
67.8500 67.9900 64.5100 64.7800 926,400
68.1200 68.7900 66.7100 67.5900 417,700
68.0200 69.1400 67.6200 68.8100 412,200
67.6100 69.0000 67.0900 67.4000 383,500
Weekend
Weekend
66.3600 67.4500 65.6800 66.9800 336,400
65.4600 65.7800 64.3300 65.7300 560,500
67.1700 68.5600 65.9400 66.4800 415,900
67.2200 67.9600 66.2700 67.0800 260,400
68.3100 69.8600 67.1400 67.2200 281,900
Weekend
Weekend
68.5900 69.6400 67.7000 68.4000 361,700
68.3500 70.9100 68.3500 69.3800 665,900
66.2700 68.6500 66.2700 68.3500 443,500
66.2600 66.9000 65.7700 66.1700 297,100
66.3500 66.9900 66.0000 66.4900 307,300
Weekend
Weekend
67.0200 67.3000 66.1800 66.5000 294,600
65.3000 67.7400 65.1900 66.5400 807,800
64.8500 65.2500 62.1800 63.0300 467,500
65.2200 66.4000 64.7600 65.6200 334,700
63.9500 64.9800 63.4900 64.9400 342,500
Weekend
Weekend
No trading
65.2500 65.3200 63.4800 63.8900 320,300
62.9000 66.3600 62.7500 64.5400 662,900
61.6700 62.9200 61.1100 62.6400 365,900
61.9100 62.4400 61.2500 61.6800 311,000
Weekend
Weekend
61.9100 62.7500 61.8000 62.2700 710,900
60.6500 62.0000 60.4200 61.9100 365,300
59.1800 61.0600 59.1800 60.6500 559,500
56.8500 59.2400 56.8400 59.1700 416,400
56.1700 57.4900 56.1500 56.8500 352,300
Weekend
Weekend
No trading
55.8300 56.6300 55.4600 56.1700 1,097,100
55.4500 56.7100 54.5000 55.2900 469,500
56.6100 57.1200 55.3500 55.9900 407,800
57.7700 59.0400 55.7000 56.0600 404,600
Weekend
Weekend
57.0400 57.8300 56.7700 57.4600 366,600
55.1600 56.9600 54.8500 56.5000 438,800
54.6900 55.5900 54.4500 54.9500 301,000
54.6200 56.2900 53.9900 54.6700 432,100
54.3600 54.7500 54.0100 54.2300 314,800
Weekend
Weekend
53.5400 54.6100 53.1300 54.1100 368,800
52.9400 54.1400 52.9400 53.5400 401,900
54.0300 54.5000 51.9500 52.0400 407,000
54.1500 55.0300 54.0700 54.5600 390,400
10 · 8-K After-hours · 16:05 ET THE BANCORP, INC. FORM 8-K ↗
54.9900 55.1300 53.8000 54.4900 260,200
Weekend
Weekend
55.2300 55.3800 54.5300 55.1600 343,000
55.5500 55.5500 54.3300 55.0700 245,800
56.0500 56.5500 55.1300 55.5500 250,100
55.5300 57.0100 55.4200 56.0100 325,300
No trading
Weekend
Weekend
55.0700 55.6800 54.8900 55.3200 228,900
54.4400 55.2100 53.5000 55.0700 380,300
53.9800 54.9400 52.7700 54.9000 504,700
54.1900 54.3900 53.2300 53.6200 465,200
54.7900 55.8400 54.1700 54.2700 713,400
Weekend
Weekend
54.0800 54.3900 53.5600 54.2300 620,800
53.2300 54.9000 53.0700 54.7800 590,900
53.4000 54.1300 52.2900 52.6200 466,300
55.1700 55.1700 52.6900 53.5500 708,000
56.5200 56.9500 54.8700 55.1100 614,700
Weekend
Weekend
59.7000 59.7000 56.6700 57.0000 770,400
60.4100 60.7500 59.3500 59.5000 303,200
9 · 10-Q After-hours · 16:06 ET 10-Q ↗
60.6200 61.2700 59.5000 60.4900 465,200
58.7000 60.0900 58.6900 59.5800 237,100
59.0200 59.9400 58.0700 58.5900 333,800
Weekend
Weekend
59.6600 60.4100 58.5400 59.2100 348,500
59.6400 60.9500 59.5200 59.8300 534,900
61.3700 61.3700 59.7700 60.0300 746,800
59.1400 60.8600 59.1400 60.7600 535,800
57.9100 59.0400 57.4800 58.8600 373,900
Weekend
Weekend
59.5200 61.2800 57.4700 57.9100 543,500
8 · 8-K After-hours · 16:10 ET THE BANCORP, INC. FORM 8-K ↗
60.2200 60.7500 59.3500 60.4700 438,300
60.6900 60.8300 59.6100 60.1700 393,400
60.9600 61.7900 59.0500 59.9800 515,400
61.1000 62.4300 60.9100 60.9600 292,000
Weekend
Weekend
61.5900 63.4000 61.1100 61.7000 387,200
59.7400 60.4600 59.6300 60.3600 271,800
59.5300 60.5600 59.0000 59.8500 301,200
59.7900 60.1900 59.2200 59.5300 281,700
7 · DEFA14A After-hours · 16:57 ET DEFA14A ↗ 6 · DEF 14A After-hours · 16:53 ET DEF 14A ↗
58.0000 59.9200 57.7300 59.5500 297,400
Weekend
Weekend
58.3100 58.9300 57.6100 58.5200 243,600
57.3800 59.0300 57.1000 58.3500 641,500
58.9100 60.0800 57.3100 57.5300 502,300
56.1700 56.5800 55.2400 56.4500 279,200
55.6500 56.6500 55.4300 56.1700 273,400
Weekend
Weekend
No trading
53.6000 55.6800 53.2700 55.6500 286,200
54.1400 55.5900 53.9500 54.8100 298,100
52.8600 54.2900 52.4100 53.7300 537,800
52.3900 52.6400 51.4300 51.9100 493,700
Weekend
Weekend
51.7800 52.4800 51.1300 51.4800 402,500
51.6500 52.7000 51.5800 52.4500 443,600
53.7000 54.2800 52.2200 52.5000 394,100
53.0400 54.0400 52.3000 52.9500 1,283,000
54.4000 55.7400 53.6900 53.7400 613,300
Weekend
Weekend
52.7400 52.8700 52.0100 52.6100 1,177,600
51.8200 53.1600 51.1200 52.8800 787,300
53.1000 53.5300 51.9000 52.3500 524,600
53.6400 54.3400 52.6800 53.1400 281,400
54.3300 54.5300 53.0100 53.0900 355,500
Weekend
Weekend
53.7200 54.6700 53.0700 53.5500 387,200
52.3400 54.0200 51.8600 53.3000 383,600
52.6000 54.3200 51.8700 52.7300 323,900
52.9800 54.7600 52.1500 53.2100 672,000
51.1200 53.6400 50.2000 52.9800 602,400
Weekend
Weekend
52.5600 52.7900 51.0000 52.6600 420,700
54.7300 56.0200 53.9000 54.7800 540,900
55.2100 56.0600 54.4400 55.3000 592,800
52.8700 55.3500 51.7700 54.6400 657,300
51.5000 54.4700 51.4900 54.1300 652,300
Weekend
Weekend
55.5100 56.2800 52.2800 52.4900 1,085,700
57.5200 58.4900 56.3000 57.1800 554,900
5 · 10-K After-hours · 17:18 ET 10-K ↗
57.2500 58.0900 56.5000 57.7200 456,000
55.1200 56.5800 54.7900 56.2800 602,900
57.7900 58.2000 54.5700 55.0300 663,800
Weekend
Weekend
57.6400 58.7800 56.5500 58.2300 483,300
57.1200 57.9000 56.5000 57.8600 312,400
59.6500 60.8300 57.4300 57.6400 488,700
58.5400 59.9600 57.9000 59.5700 446,600
No trading
Weekend
Weekend
56.7200 58.7100 56.0100 58.5700 565,100
57.9500 58.8400 55.1400 55.8500 678,700
60.3900 61.5600 55.9100 57.0400 1,236,800
62.0100 62.9100 59.1700 59.3800 514,300
61.2800 62.7900 61.2800 62.0500 591,100
Weekend
Weekend
60.2900 62.2700 59.6900 62.0200 596,200
59.7900 61.2800 57.7600 58.5400 675,200
60.7300 61.4500 59.6000 60.2400 796,100
62.7100 63.8800 59.3100 60.6300 998,900
59.1000 63.5100 58.5000 62.7700 1,329,200
Weekend
Weekend
67.0100 70.2200 58.8300 59.4400 2,328,900
4 · 8-K After-hours · 16:31 ET THE BANCORP, INC. FORM 8-K ↗
67.7000 70.5300 67.2900 70.5300 676,600
68.6700 69.2900 67.0100 67.1400 377,500
67.7200 68.4700 66.9000 68.3400 371,900
67.0900 68.7100 66.7600 67.5000 493,900
Weekend
Weekend
70.6000 70.9600 66.6700 67.1900 539,100
69.9700 72.8900 69.9700 71.2900 544,800
67.3500 70.3600 66.3600 69.5400 923,100
68.2200 68.9600 66.4200 66.5000 458,500
No trading
Weekend
Weekend
70.2100 70.2500 69.0000 69.6700 399,600
70.0100 71.1500 69.4800 70.3900 586,500
69.4200 69.8900 68.4800 69.7600 379,500
70.0200 70.1000 69.0000 69.4700 399,300
68.9600 69.8700 68.7300 69.4400 352,700
Weekend
Weekend
71.0200 71.7100 69.5000 69.8100 459,700
69.0800 71.3200 69.0800 70.3200 749,000
69.3500 70.2000 67.9500 69.3900 474,300
68.9700 70.5600 68.5500 69.4600 2,055,500
67.6100 70.3000 67.6100 69.4900 885,200
Weekend
Weekend
67.6900 68.5800 66.0600 67.6600 441,600
No trading
68.6400 68.8400 67.1700 67.5200 464,300
68.8100 68.9000 68.2300 68.2500 335,800
69.5900 70.4400 68.5700 68.8600 396,300
Weekend
Weekend
71.0900 71.1800 69.5700 69.8500 267,400
No trading
70.3200 71.2300 70.3200 70.8500 240,400
70.3400 71.3600 70.1600 70.5100 531,900
69.3300 72.0000 69.3300 70.3900 616,600
Weekend
Weekend
68.4500 69.2600 67.9200 68.8700 1,822,000
68.4600 68.9700 67.5400 68.4600 626,300
67.5800 68.8000 66.8500 67.6700 706,500
68.9400 69.0000 66.9400 67.5800 672,800
69.8200 70.4400 67.8400 68.6300 566,200
Weekend
Weekend
69.7600 70.3000 68.6300 68.7800 570,000
69.0400 70.9500 69.0400 69.3400 504,300
66.3800 69.8000 65.9500 69.2100 532,000
66.3000 67.7300 66.0600 66.2900 481,500
65.9900 67.5800 65.3400 66.3900 429,500
Weekend
Weekend
65.2300 66.2800 65.2300 65.9900 374,000
66.4800 67.1100 65.4700 65.6500 487,900
65.1000 67.4300 64.9900 66.9800 498,600
64.8200 65.5900 64.4100 64.7400 309,600
63.3200 64.6100 63.0000 64.4100 452,300
Weekend
Weekend
64.1300 64.7300 63.9200 64.0700 204,300
No trading
64.4500 65.6400 64.1400 64.1700 685,700
63.7000 65.8100 63.1500 64.3300 448,900
62.0200 63.8400 61.5500 63.3000 418,400
Weekend
Weekend
59.4100 62.5800 59.4100 62.0300 502,800
60.5700 61.7700 58.9900 59.4800 439,200
59.6200 60.0600 58.4800 59.4100 609,900
59.2900 60.4300 59.0100 59.6700 413,800
61.6900 62.4500 59.5400 59.7200 541,600
Weekend
Weekend
61.4900 61.9100 60.8500 61.5400 476,000
63.3700 64.2800 61.7600 62.1200 486,600
64.3100 65.8700 63.4100 63.5700 582,000
63.3200 64.7100 62.4700 64.3300 404,000
3 · 10-Q After-hours · 16:30 ET 10-Q ↗
62.4700 63.4400 61.7000 62.4400 453,500
Weekend
Weekend
61.2700 62.3600 60.7300 62.2400 559,200
61.9600 62.9400 60.7600 61.4900 896,400
61.9700 63.0400 61.3700 62.7100 1,005,900
62.0800 62.9300 60.9000 62.1700 757,400
65.1100 65.3200 62.1800 62.9300 1,366,000
2 · 8-K Pre-market · 09:07 ET THE BANCORP, INC. FORM 8-K ↗
Weekend
Weekend
69.1300 70.4400 64.5200 65.3700 2,055,000
1 · 8-K After-hours · 16:20 ET THE BANCORP, INC. FORM 8-K ↗
77.7600 79.3000 76.6100 77.2000 592,700
79.1900 80.5600 77.2300 77.6400 463,200
78.8200 79.3100 77.7700 79.1700 379,400
79.1700 79.8400 78.0600 78.8000 334,400
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

15 8-K/A THE BANCORP, INC. FORM 8-K/A (opens SEC filing in a new tab) After-hours · 20:05 ET Summarise
14 8-K THE BANCORP, INC. FORM 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
13 10-Q 10-Q (opens SEC filing in a new tab) After market open · 14:21 ET Summarise
12 8-K THE BANCORP, INC. FORM 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:08 ET Summarise
10 8-K THE BANCORP, INC. FORM 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
8 8-K THE BANCORP, INC. FORM 8-K (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
7 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:57 ET Summarise
6 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:53 ET Summarise
5 10-K 10-K (opens SEC filing in a new tab) After-hours · 17:18 ET Summarise
4 8-K THE BANCORP, INC. FORM 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
3 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
2 8-K THE BANCORP, INC. FORM 8-K (opens SEC filing in a new tab) Pre-market · 09:07 ET Summarise
1 8-K THE BANCORP, INC. FORM 8-K (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise