Private Bancorp of America, Inc. (PBAM)
OTCMKTS · Delayed Price · Currency is USD
57.50
+0.05 (0.09%)
Jul 15, 2025, 4:00 PM EDT
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 57.50 | 57.50 | 57.14 | 57.50 | 57.50 | 0.09% | 480 |
| Jul 14, 2025 | 56.50 | 57.45 | 56.50 | 57.45 | 57.45 | 2.41% | 887 |
| Jul 11, 2025 | 56.05 | 56.49 | 56.00 | 56.10 | 56.10 | -0.69% | 6,893 |
| Jul 10, 2025 | 56.25 | 56.49 | 56.25 | 56.49 | 56.49 | 0.70% | 2,369 |
| Jul 9, 2025 | 56.50 | 56.50 | 56.10 | 56.10 | 56.10 | 0.09% | 2,524 |
| Jul 8, 2025 | 55.70 | 56.50 | 55.70 | 56.05 | 56.05 | 0.90% | 2,666 |
| Jul 7, 2025 | 55.29 | 55.70 | 55.29 | 55.55 | 55.55 | 1.00% | 7,662 |
| Jul 3, 2025 | 54.21 | 55.00 | 54.21 | 55.00 | 55.00 | 1.46% | 8,420 |
| Jul 2, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - | 30 |
| Jul 1, 2025 | 54.21 | 54.21 | 54.10 | 54.21 | 54.21 | -0.02% | 810 |
| Jun 30, 2025 | 54.14 | 54.22 | 54.10 | 54.22 | 54.22 | 0.02% | 1,155 |
| Jun 27, 2025 | 53.71 | 54.21 | 53.71 | 54.21 | 54.21 | 0.69% | 2,128 |
| Jun 26, 2025 | 53.85 | 53.85 | 53.80 | 53.84 | 53.84 | -0.68% | 925 |
| Jun 25, 2025 | 53.81 | 54.23 | 53.81 | 54.21 | 54.21 | -0.06% | 2,810 |
| Jun 24, 2025 | 53.80 | 54.24 | 53.25 | 54.24 | 54.24 | 0.82% | 13,950 |
| Jun 23, 2025 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | - | 300 |
| Jun 20, 2025 | 53.90 | 53.90 | 53.50 | 53.80 | 53.80 | -0.19% | 11,400 |
| Jun 18, 2025 | 54.00 | 54.00 | 53.90 | 53.90 | 53.90 | -0.54% | 453 |
| Jun 17, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | - | - |
| Jun 16, 2025 | 54.10 | 54.19 | 54.10 | 54.19 | 54.19 | -0.29% | 914 |
| Jun 13, 2025 | 54.50 | 54.50 | 54.35 | 54.35 | 54.35 | -0.53% | 1,078 |
| Jun 12, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.02% | 141 |
| Jun 11, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - | - |
| Jun 10, 2025 | 54.52 | 54.65 | 54.52 | 54.65 | 54.65 | -0.89% | 348 |
| Jun 9, 2025 | 55.27 | 55.27 | 55.00 | 55.14 | 55.14 | -0.02% | 2,423 |
| Jun 6, 2025 | 55.30 | 55.30 | 55.15 | 55.15 | 55.15 | 0.24% | 2,285 |
| Jun 5, 2025 | 55.15 | 55.15 | 55.01 | 55.02 | 55.02 | -0.24% | 790 |
| Jun 4, 2025 | 55.15 | 55.77 | 55.15 | 55.15 | 55.15 | 0.16% | 1,201 |
| Jun 3, 2025 | 55.30 | 55.80 | 55.05 | 55.06 | 55.06 | 0.11% | 983 |
| Jun 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 8,477 |
| May 30, 2025 | 54.98 | 55.00 | 54.98 | 55.00 | 55.00 | - | 1,566 |
| May 29, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | - | 700 |
| May 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,000 |
| May 27, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | - | 4,945 |
| May 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3 |
| May 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| May 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 678 |
| May 20, 2025 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | 0.46% | 5,371 |
| May 19, 2025 | 54.76 | 54.76 | 54.75 | 54.75 | 54.75 | -0.64% | 802 |
| May 16, 2025 | 55.00 | 55.10 | 55.00 | 55.10 | 55.10 | 0.18% | 3,410 |
| May 15, 2025 | 54.76 | 55.00 | 54.76 | 55.00 | 55.00 | - | 1,200 |
| May 14, 2025 | 55.28 | 55.28 | 55.00 | 55.00 | 55.00 | -0.51% | 1,304 |
| May 13, 2025 | 55.04 | 55.28 | 55.04 | 55.28 | 55.28 | 0.60% | 1,000 |
| May 12, 2025 | 54.99 | 55.00 | 54.95 | 54.95 | 54.95 | 1.20% | 2,750 |
| May 9, 2025 | 54.75 | 54.75 | 54.29 | 54.30 | 54.30 | -1.27% | 2,545 |
| May 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.02% | 1,215 |
| May 7, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.02% | 249 |
| May 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 48 |
| May 5, 2025 | 54.96 | 55.00 | 54.00 | 55.00 | 55.00 | - | 4,583 |
| May 2, 2025 | 54.25 | 55.00 | 53.87 | 55.00 | 55.00 | 1.38% | 4,825 |