Private Bancorp of America, Inc. (PBAM)
NASDAQ: PBAM · Real-Time Price · USD
86.00
+2.24 (2.67%)
Oct 20, 2026, 11:18 AM EDT - Market open
PBAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 84.44 | 86.63 | 84.44 | 86.00 | 86.00 | 2.67% | 79,302 |
| Oct 19, 2026 | 83.18 | 84.51 | 82.32 | 83.76 | 83.76 | 1.77% | 236,348 |
| Oct 16, 2026 | 83.62 | 86.25 | 81.85 | 82.30 | 82.30 | -2.24% | 158,360 |
| Oct 15, 2026 | 85.00 | 85.51 | 84.10 | 84.19 | 84.19 | -0.19% | 68,562 |
| Oct 14, 2026 | 84.71 | 85.35 | 83.84 | 84.35 | 84.35 | -1.11% | 66,791 |
| Oct 13, 2026 | 86.34 | 86.34 | 84.83 | 85.30 | 85.30 | -0.36% | 82,419 |
| Oct 12, 2026 | 85.06 | 86.31 | 85.01 | 85.61 | 85.61 | 0.42% | 165,629 |
| Oct 9, 2026 | 86.12 | 86.15 | 84.78 | 85.25 | 85.25 | -0.21% | 78,441 |
| Oct 8, 2026 | 85.97 | 86.50 | 85.37 | 85.43 | 85.43 | -0.62% | 73,343 |
| Oct 7, 2026 | 86.10 | 86.75 | 85.69 | 85.96 | 85.96 | -0.29% | 89,921 |
| Oct 6, 2026 | 86.80 | 87.09 | 85.63 | 86.21 | 86.21 | -0.16% | 97,125 |
| Oct 5, 2026 | 87.26 | 87.30 | 85.77 | 86.35 | 86.35 | -0.63% | 96,829 |
| Oct 2, 2026 | 86.43 | 87.25 | 86.43 | 86.90 | 86.90 | 1.41% | 121,699 |
| Oct 1, 2026 | 85.05 | 85.75 | 83.95 | 85.69 | 85.69 | 0.75% | 127,833 |
| Sep 30, 2026 | 85.25 | 86.36 | 84.95 | 85.05 | 85.05 | -0.12% | 50,765 |
| Sep 29, 2026 | 85.65 | 86.65 | 85.08 | 85.15 | 85.15 | -0.76% | 85,461 |
| Sep 28, 2026 | 86.54 | 87.00 | 85.50 | 85.80 | 85.80 | -0.52% | 81,380 |
| Sep 25, 2026 | 86.52 | 86.75 | 85.80 | 86.25 | 86.25 | 0.54% | 110,353 |
| Sep 24, 2026 | 87.56 | 89.05 | 85.72 | 85.79 | 85.79 | -1.67% | 126,472 |
| Sep 23, 2026 | 88.75 | 89.38 | 87.06 | 87.25 | 87.25 | -1.36% | 108,083 |
| Sep 22, 2026 | 88.83 | 89.49 | 87.80 | 88.45 | 88.45 | 0.10% | 217,274 |
| Sep 21, 2026 | 89.50 | 90.04 | 88.22 | 88.36 | 88.36 | -0.81% | 152,259 |
| Sep 18, 2026 | 90.64 | 91.10 | 88.89 | 89.08 | 89.08 | -1.53% | 447,658 |
| Sep 17, 2026 | 90.50 | 91.19 | 88.60 | 90.46 | 90.46 | -0.04% | 166,440 |
| Sep 16, 2026 | 90.00 | 91.25 | 89.95 | 90.50 | 90.50 | 0.85% | 254,842 |
| Sep 15, 2026 | 90.15 | 91.23 | 89.00 | 89.74 | 89.74 | -1.60% | 120,652 |
| Sep 14, 2026 | 90.85 | 91.85 | 90.85 | 91.20 | 91.20 | 0.39% | 201,047 |
| Sep 11, 2026 | 90.92 | 91.69 | 90.17 | 90.85 | 90.85 | -0.04% | 203,977 |
| Sep 10, 2026 | 90.25 | 92.09 | 90.06 | 90.89 | 90.89 | 0.36% | 276,465 |
| Sep 9, 2026 | 90.90 | 91.05 | 88.02 | 90.56 | 90.56 | -0.44% | 222,247 |
| Sep 8, 2026 | 90.10 | 91.43 | 90.00 | 90.96 | 90.96 | 0.95% | 387,421 |
| Sep 4, 2026 | 89.50 | 90.61 | 89.25 | 90.10 | 90.10 | 0.67% | 87,936 |
| Sep 3, 2026 | 89.45 | 89.81 | 88.95 | 89.50 | 89.50 | 0.46% | 81,127 |
| Sep 2, 2026 | 88.79 | 89.61 | 88.50 | 89.09 | 89.09 | 0.67% | 73,098 |
| Sep 1, 2026 | 88.70 | 89.02 | 88.25 | 88.50 | 88.50 | -0.23% | 45,986 |
| Aug 31, 2026 | 88.65 | 88.74 | 88.25 | 88.70 | 88.70 | - | 36,116 |
| Aug 28, 2026 | 88.40 | 88.93 | 88.30 | 88.70 | 88.70 | 0.45% | 44,313 |
| Aug 27, 2026 | 88.80 | 88.80 | 88.30 | 88.30 | 88.30 | -0.24% | 18,473 |
| Aug 26, 2026 | 88.79 | 88.79 | 88.34 | 88.51 | 88.51 | 0.06% | 19,763 |
| Aug 25, 2026 | 88.90 | 89.10 | 87.43 | 88.46 | 88.46 | -0.05% | 35,967 |
| Aug 24, 2026 | 87.90 | 88.90 | 87.60 | 88.50 | 88.50 | 0.90% | 28,728 |
| Aug 21, 2026 | 87.60 | 87.90 | 87.60 | 87.71 | 87.71 | 0.58% | 11,912 |
| Aug 20, 2026 | 87.70 | 87.70 | 86.94 | 87.20 | 87.20 | -0.08% | 26,071 |
| Aug 19, 2026 | 87.50 | 88.03 | 87.08 | 87.27 | 87.27 | -0.07% | 38,244 |
| Aug 18, 2026 | 87.40 | 87.50 | 87.25 | 87.33 | 87.33 | 0.37% | 35,298 |
| Aug 17, 2026 | 86.89 | 87.49 | 86.71 | 87.01 | 87.01 | 0.47% | 32,829 |
| Aug 14, 2026 | 86.40 | 86.70 | 86.40 | 86.60 | 86.60 | - | 14,582 |
| Aug 13, 2026 | 85.90 | 86.80 | 85.74 | 86.60 | 86.60 | 1.16% | 18,043 |
| Aug 12, 2026 | 85.75 | 85.81 | 85.45 | 85.61 | 85.61 | - | 16,162 |
| Aug 11, 2026 | 85.51 | 86.00 | 85.50 | 85.61 | 85.61 | 0.28% | 14,820 |