Private Bancorp of America, Inc. (PBAM)
OTCMKTS
· Delayed Price · Currency is USD
55.00
+0.25 (0.46%)
May 20, 2025, 3:14 PM EDT
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | - | 0.82% | 101 |
| 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 |
| May 1, 2025 | 53.50 | 54.25 | 53.50 | 54.25 | 54.25 | 1.40% | 2,119 |
| Apr 30, 2025 | 53.05 | 53.50 | 53.05 | 53.50 | 53.50 | -0.37% | 402 |
| Apr 29, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | 20 |
| Apr 28, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - | - |
| Apr 25, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.37% | 127 |
| Apr 24, 2025 | 53.00 | 53.70 | 51.62 | 53.50 | 53.50 | - | 2,024 |
| Apr 23, 2025 | 53.50 | 54.00 | 52.83 | 53.50 | 53.50 | 1.44% | 4,598 |
| Apr 22, 2025 | 52.10 | 53.25 | 52.10 | 52.74 | 52.74 | 1.42% | 2,274 |
| Apr 21, 2025 | 52.04 | 52.50 | 51.55 | 52.00 | 52.00 | 0.19% | 2,345 |
| Apr 17, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | - |
| Apr 16, 2025 | 51.15 | 52.20 | 51.01 | 51.90 | 51.90 | -0.13% | 1,936 |
| Apr 15, 2025 | 51.75 | 51.97 | 51.75 | 51.97 | 51.97 | 0.91% | 754 |
| Apr 14, 2025 | 50.95 | 51.98 | 50.80 | 51.50 | 51.50 | -0.92% | 1,967 |
| Apr 11, 2025 | 51.10 | 51.99 | 51.10 | 51.98 | 51.98 | -0.02% | 850 |
| Apr 10, 2025 | 52.00 | 52.45 | 51.20 | 51.99 | 51.99 | -1.25% | 1,000 |
| Apr 9, 2025 | 51.25 | 52.65 | 50.71 | 52.65 | 52.65 | 1.45% | 4,118 |
| Apr 8, 2025 | 52.00 | 52.39 | 51.90 | 51.90 | 51.90 | -0.36% | 1,666 |
| Apr 7, 2025 | 52.07 | 52.45 | 50.60 | 52.09 | 52.09 | -1.16% | 5,208 |
| Apr 4, 2025 | 53.17 | 53.17 | 52.10 | 52.70 | 52.70 | -1.68% | 3,225 |
| Apr 3, 2025 | 54.35 | 54.70 | 53.60 | 53.60 | 53.60 | -2.10% | 2,150 |
| Apr 2, 2025 | 54.50 | 54.75 | 54.50 | 54.75 | 54.75 | - | 3,035 |
| Apr 1, 2025 | 54.95 | 54.95 | 54.50 | 54.75 | 54.75 | -0.29% | 500 |
| Mar 31, 2025 | 54.50 | 54.94 | 54.50 | 54.91 | 54.91 | -0.16% | 638 |
| Mar 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Mar 27, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 0.55% | 1,598 |
| Mar 26, 2025 | 54.70 | 54.70 | 54.50 | 54.70 | 54.70 | -0.15% | 1,803 |
| Mar 25, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.40% | 379 |
| Mar 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 337 |
| Mar 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 830 |
| Mar 20, 2025 | 54.85 | 55.00 | 54.85 | 55.00 | 55.00 | 0.64% | 579 |
| Mar 19, 2025 | 54.89 | 54.89 | 54.65 | 54.65 | 54.65 | -0.44% | 406 |
| Mar 18, 2025 | 55.00 | 55.00 | 54.60 | 54.89 | 54.89 | -0.20% | 9,315 |
| Mar 17, 2025 | 54.91 | 55.00 | 54.85 | 55.00 | 55.00 | 0.09% | 2,627 |
| Mar 14, 2025 | 55.45 | 55.50 | 54.95 | 54.95 | 54.95 | -0.09% | 5,241 |
| Mar 13, 2025 | 55.70 | 55.70 | 55.00 | 55.00 | 55.00 | -1.42% | 3,745 |
| Mar 12, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.52% | 140 |
| Mar 11, 2025 | 55.47 | 56.05 | 54.65 | 55.50 | 55.50 | -0.72% | 9,335 |