Private Bancorp of America, Inc. (PBAM)
OTCMKTS · Delayed Price · Currency is USD
74.95
0.00 (0.00%)
May 7, 2026, 10:27 AM EST
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |