Private Bancorp of America, Inc. (PBAM)
OTCMKTS · Delayed Price · Currency is USD
67.18
-0.71 (-1.05%)
Mar 4, 2026, 10:44 AM EST
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 67.00 | 67.80 | 65.19 | 67.80 | 67.80 | -0.13% | 1,300 |
| Mar 3, 2026 | 66.60 | 67.94 | 65.19 | 67.89 | 67.89 | - | 1,727 |
| Mar 2, 2026 | 66.60 | 67.89 | 66.60 | 67.89 | 67.89 | 2.09% | 508 |
| Feb 27, 2026 | 65.79 | 67.29 | 65.25 | 66.50 | 66.50 | 0.76% | 6,521 |
| Feb 26, 2026 | 65.79 | 66.00 | 65.79 | 66.00 | 66.00 | 0.32% | 11,000 |
| Feb 25, 2026 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - | 600 |
| Feb 24, 2026 | 65.40 | 65.79 | 65.01 | 65.79 | 65.79 | -0.02% | 406 |
| Feb 23, 2026 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | 0.02% | 640 |
| Feb 20, 2026 | 65.40 | 65.90 | 65.00 | 65.79 | 65.79 | 0.43% | 5,384 |
| Feb 19, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.70% | 802 |
| Feb 18, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.72% | 337 |
| Feb 17, 2026 | 65.47 | 65.50 | 65.47 | 65.50 | 65.50 | 0.77% | 541 |
| Feb 13, 2026 | 65.00 | 65.00 | 64.12 | 65.00 | 65.00 | - | 1,800 |
| Feb 12, 2026 | 64.50 | 65.00 | 64.01 | 65.00 | 65.00 | 0.60% | 3,005 |
| Feb 11, 2026 | 64.81 | 65.00 | 64.00 | 64.61 | 64.61 | - | 2,535 |
| Feb 10, 2026 | 64.25 | 65.69 | 64.25 | 64.61 | 64.61 | -0.22% | 2,552 |
| Feb 9, 2026 | 65.00 | 65.00 | 64.25 | 64.75 | 64.75 | 0.78% | 6,400 |
| Feb 6, 2026 | 64.00 | 65.40 | 63.15 | 64.25 | 64.25 | 0.39% | 11,288 |
| Feb 5, 2026 | 64.00 | 64.90 | 62.57 | 64.00 | 64.00 | - | 2,566 |
| Feb 4, 2026 | 60.97 | 64.00 | 60.97 | 64.00 | 64.00 | 5.18% | 6,417 |
| Feb 3, 2026 | 60.49 | 60.97 | 60.11 | 60.85 | 60.85 | 0.66% | 3,262 |
| Feb 2, 2026 | 59.60 | 60.50 | 59.60 | 60.45 | 60.45 | 0.75% | 8,577 |
| Jan 30, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.02% | 3,352 |
| Jan 29, 2026 | 59.60 | 59.99 | 59.40 | 59.99 | 59.99 | -0.02% | 2,115 |
| Jan 28, 2026 | 59.80 | 60.00 | 59.46 | 60.00 | 60.00 | - | 6,262 |
| Jan 27, 2026 | 58.84 | 60.00 | 58.84 | 60.00 | 60.00 | - | 4,350 |
| Jan 26, 2026 | 60.20 | 60.25 | 58.10 | 60.00 | 60.00 | 0.25% | 9,470 |
| Jan 23, 2026 | 60.00 | 60.24 | 59.01 | 59.85 | 59.85 | 0.17% | 8,009 |
| Jan 22, 2026 | 59.49 | 60.00 | 59.35 | 59.75 | 59.75 | 0.84% | 15,196 |
| Jan 21, 2026 | 58.50 | 59.50 | 58.50 | 59.25 | 59.25 | 1.30% | 19,934 |
| Jan 20, 2026 | 58.50 | 58.50 | 58.25 | 58.49 | 58.49 | 0.41% | 2,366 |
| Jan 16, 2026 | 57.53 | 58.25 | 57.53 | 58.25 | 58.25 | 1.25% | 21,102 |
| Jan 15, 2026 | 57.25 | 57.53 | 57.25 | 57.53 | 57.53 | 0.23% | 19,825 |
| Jan 13, 2026 | 57.25 | 57.40 | 57.16 | 57.40 | 57.40 | -0.17% | 11,500 |
| Jan 12, 2026 | 57.22 | 57.50 | 57.10 | 57.50 | 57.50 | 0.43% | 44,482 |
| Jan 9, 2026 | 57.25 | 57.34 | 57.22 | 57.25 | 57.25 | -0.17% | 5,366 |
| Jan 8, 2026 | 57.25 | 57.53 | 57.14 | 57.35 | 57.35 | -0.30% | 7,976 |
| Jan 7, 2026 | 57.53 | 57.53 | 57.31 | 57.52 | 57.52 | 0.30% | 1,200 |
| Jan 6, 2026 | 57.25 | 57.35 | 57.25 | 57.35 | 57.35 | 0.70% | 3,262 |
| Jan 5, 2026 | 57.20 | 57.38 | 56.95 | 56.95 | 56.95 | -0.09% | 9,023 |
| Jan 2, 2026 | 57.10 | 57.53 | 57.00 | 57.00 | 57.00 | -0.92% | 13,536 |
| Dec 31, 2025 | 57.53 | 57.53 | 57.04 | 57.53 | 57.53 | 0.10% | 867 |
| Dec 30, 2025 | 57.15 | 57.53 | 57.15 | 57.47 | 57.47 | -0.10% | 2,507 |
| Dec 29, 2025 | 57.10 | 57.53 | 57.10 | 57.53 | 57.53 | 0.49% | 739 |
| Dec 23, 2025 | 57.20 | 57.50 | 57.20 | 57.25 | 57.25 | -0.26% | 2,478 |
| Dec 22, 2025 | 57.40 | 57.40 | 57.37 | 57.40 | 57.40 | -0.09% | 1,110 |
| Dec 19, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.09% | 100 |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.07% | 111 |
| Dec 17, 2025 | 56.90 | 57.54 | 56.90 | 57.54 | 57.54 | 0.95% | 23,212 |
| Dec 16, 2025 | 57.54 | 57.54 | 57.00 | 57.00 | 57.00 | -0.94% | 13,300 |