Private Bancorp of America, Inc. (PBAM)
OTCMKTS · Delayed Price · Currency is USD
67.99
+0.10 (0.15%)
At close: Mar 27, 2026
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.98 | 67.99 | 67.70 | 67.99 | 67.99 | 0.15% | 48,510 |
| Mar 26, 2026 | 67.99 | 67.99 | 67.30 | 67.89 | 67.89 | - | 1,605 |
| Mar 25, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | -0.15% | 100 |
| Mar 24, 2026 | 67.30 | 68.00 | 67.16 | 67.99 | 67.99 | -1.25% | 4,540 |
| Mar 23, 2026 | 67.24 | 68.85 | 67.24 | 68.85 | 68.85 | 2.39% | 857 |
| Mar 20, 2026 | 65.18 | 67.24 | 65.18 | 67.24 | 67.24 | -0.09% | 1,116 |
| Mar 19, 2026 | 66.53 | 67.30 | 66.00 | 67.30 | 67.30 | 0.49% | 900 |
| Mar 18, 2026 | 66.13 | 66.97 | 66.13 | 66.97 | 66.97 | -0.49% | 819 |
| Mar 17, 2026 | 66.00 | 67.30 | 66.00 | 67.30 | 67.30 | 0.60% | 3,588 |
| Mar 16, 2026 | 66.20 | 67.37 | 66.01 | 66.90 | 66.90 | 1.06% | 3,401 |
| Mar 13, 2026 | 65.90 | 67.47 | 65.90 | 66.20 | 66.20 | - | 3,967 |
| Mar 12, 2026 | 67.00 | 67.85 | 65.41 | 66.20 | 66.20 | -1.90% | 7,082 |
| Mar 11, 2026 | 67.31 | 67.94 | 67.00 | 67.48 | 67.48 | -0.55% | 11,539 |
| Mar 10, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - | 20,000 |
| Mar 9, 2026 | 67.70 | 67.85 | 66.50 | 67.85 | 67.85 | 0.89% | 763 |
| Mar 6, 2026 | 66.50 | 67.94 | 66.50 | 67.25 | 67.25 | -0.72% | 2,692 |
| Mar 5, 2026 | 66.50 | 67.74 | 66.50 | 67.74 | 67.74 | -0.09% | 1,711 |
| 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 |