Private Bancorp of America, Inc. (PBAM)
OTCMKTS · Delayed Price · Currency is USD
72.40
-0.60 (-0.82%)
May 28, 2026, 1:41 PM EST
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.59% | 600 |
| May 26, 2026 | 72.76 | 73.43 | 72.61 | 73.43 | 73.43 | 0.19% | 1,708 |
| May 22, 2026 | 72.94 | 73.29 | 72.94 | 73.29 | 73.29 | -0.23% | 400 |
| May 21, 2026 | 72.60 | 73.46 | 72.60 | 73.46 | 73.46 | 0.08% | 1,104 |
| May 20, 2026 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | 0.70% | 926 |
| May 19, 2026 | 72.90 | 73.25 | 72.72 | 72.89 | 72.89 | -0.83% | 400 |
| May 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.33% | 600 |
| May 15, 2026 | 73.80 | 74.00 | 73.50 | 73.74 | 73.74 | -0.87% | 1,752 |
| May 14, 2026 | 73.80 | 74.39 | 73.80 | 74.39 | 74.39 | 0.78% | 1,409 |
| May 13, 2026 | 74.00 | 74.00 | 73.70 | 73.81 | 73.81 | -0.26% | 3,668 |
| May 12, 2026 | 73.30 | 74.00 | 73.30 | 74.00 | 74.00 | -0.52% | 1,414 |
| May 11, 2026 | 74.00 | 74.81 | 73.40 | 74.39 | 74.39 | -0.75% | 3,879 |
| May 7, 2026 | 74.75 | 74.95 | 74.40 | 74.95 | 74.95 | - | 688 |
| May 6, 2026 | 74.25 | 74.95 | 74.25 | 74.95 | 74.95 | 0.62% | 18,381 |
| May 5, 2026 | 73.50 | 74.51 | 72.46 | 74.49 | 74.49 | 0.12% | 18,574 |
| May 4, 2026 | 74.04 | 74.95 | 73.55 | 74.40 | 74.40 | -0.79% | 5,324 |
| May 1, 2026 | 74.75 | 74.99 | 74.53 | 74.99 | 74.99 | -0.21% | 5,368 |
| Apr 30, 2026 | 74.97 | 75.23 | 74.93 | 75.15 | 75.15 | - | 1,103 |
| Apr 29, 2026 | 74.75 | 75.33 | 74.75 | 75.15 | 75.15 | -0.12% | 4,070 |
| Apr 28, 2026 | 75.50 | 78.53 | 74.75 | 75.24 | 75.24 | -0.01% | 9,099 |
| Apr 27, 2026 | 74.50 | 75.25 | 74.50 | 75.25 | 75.25 | 1.28% | 6,014 |
| Apr 24, 2026 | 73.50 | 74.50 | 73.49 | 74.30 | 74.30 | 1.50% | 3,766 |
| Apr 23, 2026 | 73.50 | 73.70 | 73.00 | 73.20 | 73.20 | -0.39% | 7,648 |
| Apr 22, 2026 | 73.95 | 73.95 | 73.30 | 73.49 | 73.49 | -0.03% | 16,552 |
| Apr 21, 2026 | 73.43 | 74.25 | 73.43 | 73.51 | 73.51 | 0.12% | 22,923 |
| Apr 20, 2026 | 73.00 | 73.43 | 71.02 | 73.42 | 73.42 | 1.97% | 2,288 |
| Apr 17, 2026 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 5.06% | 14,710 |
| Apr 16, 2026 | 69.00 | 69.00 | 68.53 | 68.53 | 68.53 | 0.41% | 202 |
| Apr 15, 2026 | 69.00 | 69.00 | 68.25 | 68.25 | 68.25 | -0.77% | 1,469 |
| Apr 14, 2026 | 67.31 | 68.78 | 67.01 | 68.78 | 68.78 | 0.06% | 3,444 |
| Apr 13, 2026 | 68.50 | 68.74 | 68.50 | 68.74 | 68.74 | 0.35% | 200 |
| Apr 9, 2026 | 68.50 | 69.47 | 68.50 | 68.50 | 68.50 | - | 5,215 |
| Apr 8, 2026 | 68.90 | 70.61 | 68.21 | 68.50 | 68.50 | 0.37% | 13,717 |
| Apr 7, 2026 | 68.15 | 68.97 | 68.15 | 68.25 | 68.25 | -0.22% | 2,530 |
| Apr 6, 2026 | 68.75 | 68.92 | 68.15 | 68.40 | 68.40 | - | 4,030 |
| Apr 2, 2026 | 67.90 | 68.40 | 67.30 | 68.40 | 68.40 | - | 3,308 |
| Apr 1, 2026 | 68.50 | 68.50 | 68.00 | 68.40 | 68.40 | 0.60% | 2,410 |
| Mar 31, 2026 | 68.00 | 68.50 | 67.51 | 67.99 | 67.99 | - | 2,323 |
| Mar 30, 2026 | 68.00 | 68.00 | 67.30 | 67.99 | 67.99 | - | 13,512 |
| 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 |