Private Bancorp of America, Inc. PBAM
NASDAQ · United States · Finance
$86.90+1.21 (+1.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $86.90 | +1.41% | $86.43 | $87.25 | $86.43 | 113.67K |
| 2026-10-01 | $85.69 | +0.75% | $85.05 | $85.75 | $83.95 | 127.80K |
| 2026-09-30 | $85.05 | -0.12% | $85.25 | $86.36 | $84.95 | 50.80K |
| 2026-09-29 | $85.15 | -0.76% | $85.65 | $86.65 | $85.08 | 85.50K |
| 2026-09-28 | $85.80 | -0.52% | $86.54 | $87.00 | $85.50 | 73.10K |
| 2026-09-25 | $86.25 | +0.54% | $86.52 | $86.75 | $85.80 | 110.30K |
| 2026-09-24 | $85.79 | -1.67% | $87.56 | $89.05 | $85.72 | 126.50K |
| 2026-09-23 | $87.25 | -1.36% | $88.75 | $89.38 | $87.06 | 108.10K |
| 2026-09-22 | $88.45 | +0.10% | $88.83 | $89.49 | $87.80 | 217.30K |
| 2026-09-21 | $88.36 | -0.81% | $89.50 | $90.04 | $88.22 | 151.70K |
| 2026-09-18 | $89.08 | -1.53% | $90.64 | $91.10 | $88.89 | 447.70K |
| 2026-09-17 | $90.46 | -0.04% | $90.50 | $91.19 | $88.60 | 166.40K |
| 2026-09-16 | $90.50 | +0.85% | $90.00 | $91.25 | $89.95 | 254.80K |
| 2026-09-15 | $89.74 | -1.60% | $90.15 | $91.23 | $89.00 | 116.60K |
| 2026-09-14 | $91.20 | +0.39% | $90.85 | $91.85 | $90.85 | 201.00K |
| 2026-09-11 | $90.85 | -0.04% | $90.92 | $91.69 | $90.17 | 199.00K |
| 2026-09-10 | $90.89 | +0.36% | $90.25 | $92.09 | $90.06 | 273.90K |
| 2026-09-09 | $90.56 | -0.44% | $90.90 | $91.05 | $88.02 | 222.20K |
| 2026-09-08 | $90.96 | +0.95% | $90.10 | $91.43 | $90.00 | 387.40K |
| 2026-09-04 | $90.10 | +0.67% | $89.50 | $90.61 | $89.25 | 87.90K |
| 2026-09-03 | $89.50 | +0.46% | $89.45 | $89.81 | $88.95 | 80.10K |
| 2026-09-02 | $89.09 | +0.67% | $88.79 | $89.61 | $88.50 | 73.10K |
| 2026-09-01 | $88.50 | -0.23% | $88.70 | $89.02 | $88.25 | 46.00K |
| 2026-08-31 | $88.70 | 0.00% | $88.65 | $88.74 | $88.25 | 36.10K |
| 2026-08-28 | $88.70 | +0.45% | $88.40 | $88.93 | $88.30 | 44.30K |
| 2026-08-27 | $88.30 | -0.24% | $88.80 | $88.80 | $88.30 | 18.50K |
| 2026-08-26 | $88.51 | +0.06% | $88.79 | $88.79 | $88.34 | 19.80K |
| 2026-08-25 | $88.46 | -0.05% | $88.90 | $89.10 | $87.43 | 36.00K |
| 2026-08-24 | $88.50 | +0.90% | $87.90 | $88.90 | $87.60 | 28.70K |
| 2026-08-21 | $87.71 | +0.58% | $87.60 | $87.90 | $87.60 | 11.90K |
| 2026-08-20 | $87.20 | -0.08% | $87.70 | $87.70 | $86.94 | 26.10K |
| 2026-08-19 | $87.27 | -0.07% | $87.50 | $88.03 | $87.08 | 38.20K |
| 2026-08-18 | $87.33 | +0.37% | $87.40 | $87.50 | $87.25 | 35.30K |
| 2026-08-17 | $87.01 | +0.47% | $86.89 | $87.49 | $86.71 | 32.80K |
| 2026-08-14 | $86.60 | 0.00% | $86.40 | $86.70 | $86.40 | 14.60K |
| 2026-08-13 | $86.60 | +1.16% | $85.90 | $86.80 | $85.74 | 18.00K |
| 2026-08-12 | $85.61 | 0.00% | $85.75 | $85.81 | $85.45 | 16.20K |
| 2026-08-11 | $85.61 | +0.27% | $85.51 | $86.00 | $85.50 | 14.80K |
| 2026-08-10 | $85.38 | -0.50% | $86.00 | $86.10 | $85.38 | 13.60K |
| 2026-08-07 | $85.81 | +0.35% | $85.80 | $86.65 | $85.50 | 18.00K |
| 2026-08-06 | $85.51 | -0.29% | $86.06 | $87.00 | $85.51 | 29.90K |
| 2026-08-05 | $85.76 | +0.13% | $86.00 | $86.12 | $85.75 | 4.20K |
| 2026-08-04 | $85.65 | -0.06% | $86.99 | $86.99 | $85.10 | 19.90K |
| 2026-08-03 | $85.70 | +1.90% | $84.94 | $86.28 | $84.94 | 19.30K |
| 2026-07-31 | $84.10 | +0.72% | $84.00 | $85.00 | $83.50 | 36.10K |
| 2026-07-30 | $83.50 | +1.21% | $85.75 | $85.75 | $83.50 | 1.90K |
| 2026-07-29 | $82.50 | +1.54% | $81.30 | $83.26 | $81.30 | 3.90K |
| 2026-07-28 | $81.25 | 0.00% | $81.25 | $81.25 | $81.25 | 0 |
| 2026-07-27 | $81.25 | +0.01% | $81.25 | $81.25 | $81.25 | 200 |
| 2026-07-24 | $81.24 | +0.92% | $80.60 | $81.24 | $80.60 | 500 |
| 2026-07-23 | $80.50 | 0.00% | $80.50 | $80.50 | $80.50 | 0 |
| 2026-07-22 | $80.50 | 0.00% | $80.50 | $80.50 | $80.50 | 0 |
| 2026-07-21 | $80.50 | +0.17% | $80.50 | $80.50 | $80.50 | 28.10K |
| 2026-07-20 | $80.36 | +1.08% | $80.00 | $81.50 | $80.00 | 11.80K |
| 2026-07-17 | $79.50 | -0.30% | $79.49 | $79.53 | $79.49 | 7.20K |
| 2026-07-16 | $79.74 | -0.33% | $80.05 | $81.39 | $79.25 | 8.50K |
| 2026-07-15 | $80.00 | +3.90% | $77.50 | $80.00 | $77.50 | 2.90K |
| 2026-07-14 | $77.00 | +4.41% | $73.89 | $78.80 | $73.87 | 17.00K |
| 2026-07-13 | $73.75 | -0.87% | $73.66 | $73.79 | $73.66 | 2.80K |
| 2026-07-10 | $74.40 | -0.04% | $73.99 | $74.40 | $73.05 | 8.20K |
| 2026-07-09 | $74.43 | +0.27% | $73.95 | $74.43 | $73.60 | 1.30K |
| 2026-07-08 | $74.23 | -0.01% | $74.06 | $74.23 | $73.95 | 4.90K |
| 2026-07-07 | $74.24 | -0.74% | $74.55 | $74.67 | $74.05 | 4.10K |
| 2026-07-06 | $74.79 | +0.32% | $74.55 | $74.79 | $74.55 | 2.30K |
| 2026-07-02 | $74.55 | 0.00% | $74.55 | $74.55 | $74.55 | 0 |
| 2026-07-01 | $74.55 | +0.74% | $74.27 | $74.55 | $74.00 | 1.50K |
| 2026-06-30 | $74.00 | +0.07% | $73.95 | $74.00 | $73.95 | 300 |
| 2026-06-29 | $73.95 | -1.14% | $74.10 | $74.10 | $73.65 | 3.10K |
| 2026-06-26 | $74.80 | -1.51% | $75.64 | $75.95 | $74.80 | 12.60K |
| 2026-06-25 | $75.95 | 0.00% | $75.95 | $75.95 | $75.95 | 0 |
| 2026-06-24 | $75.95 | +0.08% | $74.75 | $75.97 | $74.50 | 1.60K |
| 2026-06-23 | $75.89 | 0.00% | $75.00 | $75.89 | $74.75 | 1.00K |
| 2026-06-22 | $75.89 | +0.69% | $75.37 | $75.89 | $75.00 | 600 |
| 2026-06-18 | $75.37 | +0.49% | $75.37 | $75.37 | $75.37 | 200 |
| 2026-06-17 | $75.00 | +0.21% | $75.00 | $75.00 | $75.00 | 1.70K |
| 2026-06-16 | $74.84 | +0.16% | $74.75 | $74.84 | $74.75 | 4.50K |
| 2026-06-15 | $74.72 | -0.16% | $73.95 | $74.72 | $73.55 | 700 |
| 2026-06-12 | $74.84 | +1.14% | $74.50 | $74.84 | $74.50 | 1.20K |
| 2026-06-11 | $74.00 | +1.27% | $73.48 | $74.00 | $73.48 | 700 |
| 2026-06-10 | $73.07 | +0.52% | $72.11 | $73.07 | $72.11 | 2.20K |
| 2026-06-09 | $72.69 | +0.68% | $71.90 | $72.69 | $71.90 | 4.60K |
| 2026-06-08 | $72.20 | +0.35% | $72.00 | $72.20 | $72.00 | 1.00K |
| 2026-06-05 | $71.95 | 0.00% | $71.65 | $71.95 | $71.65 | 300 |
| 2026-06-04 | $71.95 | -0.21% | $71.75 | $72.20 | $71.65 | 3.40K |
| 2026-06-03 | $72.10 | -0.76% | $72.70 | $72.70 | $71.92 | 8.90K |
| 2026-06-02 | $72.65 | +0.21% | $72.50 | $72.70 | $72.50 | 6.00K |
| 2026-06-01 | $72.50 | -0.41% | $72.55 | $72.60 | $72.50 | 1.20K |
| 2026-05-29 | $72.80 | +0.14% | $72.85 | $73.00 | $72.40 | 5.10K |
| 2026-05-28 | $72.70 | -0.41% | $72.70 | $73.00 | $72.40 | 7.40K |
| 2026-05-27 | $73.00 | -0.59% | $73.00 | $73.00 | $73.00 | 600 |