NASDAQ : PBAM
Private Bancorp of America, Inc. — Price history
Financials · Banks - Regional · United States
Last price 85.34 USD (Oct 30, 2026, 2:50 PM EDT) · Market cap 488.98M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Private Bancorp of America, Inc. (PBAM) closed at 85.91 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 85.33 | 86.4 | 85.33 | 85.91 | 47,466 | +0.67% |
| 2026-10-30 | 85.9 | 86.06 | 84.965 | 85.34 | 86,828 | -0.25% |
| 2026-10-29 | 85.93 | 86.23 | 84.91 | 85.55 | 59,306 | +0.22% |
| 2026-10-28 | 85.5 | 85.88 | 84.81 | 85.36 | 58,088 | +0.19% |
| 2026-10-27 | 86.36 | 86.58 | 85.02 | 85.2 | 54,231 | -0.85% |
| 2026-10-26 | 86.39 | 87.23 | 85.875 | 85.93 | 241,983 | -0.07% |
| 2026-10-23 | 86.61 | 86.98 | 85.35 | 85.99 | 75,141 | -0.92% |
| 2026-10-22 | 85.91 | 87.6 | 85.91 | 86.79 | 188,949 | +0.74% |
| 2026-10-21 | 86.3 | 86.95 | 85.84 | 86.15 | 133,369 | +0.60% |
| 2026-10-20 | 84.44 | 86.625 | 84.44 | 85.64 | 184,088 | +2.24% |
| 2026-10-19 | 83.18 | 84.505 | 82.32 | 83.76 | 236,484 | +1.77% |
| 2026-10-16 | 83.62 | 86.25 | 81.85 | 82.3 | 158,360 | -2.24% |
| 2026-10-15 | 85 | 85.51 | 84.1 | 84.19 | 68,562 | -0.19% |
| 2026-10-14 | 84.71 | 85.35 | 83.84 | 84.35 | 66,791 | -1.11% |
| 2026-10-13 | 86.34 | 86.34 | 84.825 | 85.3 | 82,419 | -0.36% |
| 2026-10-12 | 85.06 | 86.31 | 85.01 | 85.61 | 165,629 | +0.42% |
| 2026-10-09 | 86.12 | 86.15 | 84.78 | 85.25 | 78,441 | -0.21% |
| 2026-10-08 | 85.97 | 86.5 | 85.37 | 85.43 | 73,343 | -0.62% |
| 2026-10-07 | 86.1 | 86.75 | 85.69 | 85.96 | 89,921 | -0.29% |
| 2026-10-06 | 86.8 | 87.085 | 85.63 | 86.21 | 97,125 | -0.16% |
| 2026-10-05 | 87.26 | 87.3 | 85.773 | 86.35 | 96,829 | -0.63% |
| 2026-10-02 | 86.43 | 87.25 | 86.43 | 86.9 | 121,699 | +1.41% |
| 2026-10-01 | 85.05 | 85.745 | 83.95 | 85.69 | 127,833 | +0.75% |
| 2026-09-30 | 85.25 | 86.36 | 84.95 | 85.05 | 50,765 | -0.12% |
| 2026-09-29 | 85.65 | 86.65 | 85.08 | 85.15 | 85,461 | -0.76% |
| 2026-09-28 | 86.54 | 87 | 85.5 | 85.8 | 81,380 | -0.52% |
| 2026-09-25 | 86.52 | 86.745 | 85.8 | 86.25 | 110,353 | +0.54% |
| 2026-09-24 | 87.56 | 89.045 | 85.72 | 85.79 | 126,472 | -1.67% |
| 2026-09-23 | 88.75 | 89.375 | 87.06 | 87.25 | 108,083 | -1.36% |
| 2026-09-22 | 88.83 | 89.49 | 87.8 | 88.45 | 217,274 | +0.10% |
| 2026-09-21 | 89.5 | 90.042 | 88.22 | 88.36 | 152,259 | -0.81% |
| 2026-09-18 | 90.64 | 91.1 | 88.89 | 89.08 | 447,658 | -1.53% |
| 2026-09-17 | 90.5 | 91.19 | 88.6 | 90.46 | 166,440 | -0.04% |
| 2026-09-16 | 90 | 91.25 | 89.95 | 90.5 | 254,842 | +0.85% |
| 2026-09-15 | 90.15 | 91.225 | 89 | 89.74 | 120,652 | -1.60% |
| 2026-09-14 | 90.85 | 91.85 | 90.85 | 91.2 | 201,047 | +0.39% |
| 2026-09-11 | 90.92 | 91.685 | 90.165 | 90.85 | 203,977 | -0.04% |
| 2026-09-10 | 90.25 | 92.09 | 90.06 | 90.89 | 276,465 | +0.36% |
| 2026-09-09 | 90.9 | 91.05 | 88.02 | 90.56 | 222,247 | -0.44% |
| 2026-09-08 | 90.1 | 91.43 | 90 | 90.96 | 387,421 | +0.95% |
| 2026-09-04 | 89.5 | 90.605 | 89.25 | 90.1 | 87,936 | +0.67% |
| 2026-09-03 | 89.45 | 89.81 | 88.95 | 89.5 | 81,127 | +0.46% |
| 2026-09-02 | 88.79 | 89.61 | 88.5 | 89.09 | 73,098 | +0.67% |
| 2026-09-01 | 88.7 | 89.015 | 88.25 | 88.5 | 45,986 | -0.23% |
| 2026-08-31 | 88.65 | 88.74 | 88.25 | 88.7 | 36,116 | +0.00% |
| 2026-08-28 | 88.4 | 88.93 | 88.3 | 88.7 | 44,313 | +0.45% |
| 2026-08-27 | 88.8 | 88.8 | 88.3 | 88.3 | 18,473 | -0.24% |
| 2026-08-26 | 88.79 | 88.79 | 88.34 | 88.51 | 19,763 | +0.06% |
| 2026-08-25 | 88.9 | 89.1 | 87.43 | 88.46 | 35,967 | -0.05% |
| 2026-08-24 | 87.9 | 88.9 | 87.6 | 88.5 | 28,728 | +0.90% |
| 2026-08-21 | 87.6 | 87.9 | 87.6 | 87.71 | 11,912 | +0.58% |
| 2026-08-20 | 87.7 | 87.7 | 86.94 | 87.2 | 26,071 | -0.08% |
| 2026-08-19 | 87.5 | 88.028 | 87.08 | 87.27 | 38,244 | -0.07% |
| 2026-08-18 | 87.4 | 87.5 | 87.25 | 87.33 | 35,298 | +0.37% |
| 2026-08-17 | 86.89 | 87.49 | 86.71 | 87.01 | 32,829 | +0.47% |
| 2026-08-14 | 86.4 | 86.7 | 86.4 | 86.6 | 14,582 | +0.00% |
| 2026-08-13 | 85.9 | 86.8 | 85.74 | 86.6 | 18,043 | +1.16% |
| 2026-08-12 | 85.75 | 85.81 | 85.45 | 85.61 | 16,162 | +0.00% |
| 2026-08-11 | 85.51 | 86 | 85.5 | 85.61 | 14,820 | +0.28% |
| 2026-08-10 | 86 | 86.1 | 85.375 | 85.375 | 13,565 | -0.51% |
| 2026-08-07 | 85.8 | 86.65 | 85.5 | 85.81 | 18,035 | +0.35% |
| 2026-08-06 | 86.055 | 87 | 85.51 | 85.51 | 29,872 | -0.29% |
| 2026-08-05 | 86 | 86.125 | 85.75 | 85.76 | 4,207 | +0.13% |
| 2026-08-04 | 86.99 | 86.99 | 85.1 | 85.65 | 19,870 | -0.06% |
| 2026-08-03 | 84.94 | 86.275 | 84.94 | 85.7 | 19,272 | +1.90% |
| 2026-07-31 | 84 | 85 | 83.5 | 84.1 | 36,104 | +0.72% |
| 2026-07-30 | 85.75 | 85.75 | 83.5 | 83.5 | 1,907 | +1.21% |
| 2026-07-29 | 81.3 | 83.262 | 81.3 | 82.5 | 3,903 | +1.54% |
| 2026-07-27 | 81.25 | 81.25 | 81.25 | 81.25 | 212 | +0.01% |
| 2026-07-24 | 80.6 | 81.24 | 80.6 | 81.24 | 510 | +0.92% |
| 2026-07-21 | 80.5 | 80.5 | 80.5 | 80.5 | 28,093 | +0.17% |
| 2026-07-20 | 80 | 81.5 | 80 | 80.36 | 11,829 | +1.08% |
| 2026-07-17 | 79.49 | 79.532 | 79.49 | 79.5 | 7,194 | -0.30% |
| 2026-07-16 | 80.05 | 81.39 | 79.25 | 79.74 | 8,469 | -0.33% |
| 2026-07-15 | 77.5 | 80 | 77.5 | 80 | 2,906 | +3.90% |
| 2026-07-14 | 73.89 | 78.8 | 73.87 | 77 | 17,037 | +4.41% |
| 2026-07-13 | 73.66 | 73.795 | 73.66 | 73.75 | 2,752 | -0.87% |
| 2026-07-10 | 73.99 | 74.4 | 73.05 | 74.4 | 8,151 | -0.04% |
| 2026-07-09 | 73.95 | 74.43 | 73.6 | 74.43 | 1,303 | +0.27% |
| 2026-07-08 | 74.06 | 74.23 | 73.95 | 74.23 | 4,854 | -0.01% |
| 2026-07-07 | 74.55 | 74.67 | 74.05 | 74.236 | 4,131 | -0.74% |
| 2026-07-06 | 74.55 | 74.79 | 74.55 | 74.79 | 2,319 | +0.32% |
| 2026-07-01 | 74.275 | 74.55 | 74 | 74.55 | 1,501 | +0.74% |
| 2026-06-30 | 73.95 | 74 | 73.95 | 74 | 300 | +0.07% |
| 2026-06-29 | 74.1 | 74.102 | 73.652 | 73.95 | 3,119 | -1.14% |
| 2026-06-26 | 75.642 | 75.95 | 74.8 | 74.8 | 12,551 | -1.51% |
| 2026-06-24 | 74.75 | 75.97 | 74.5 | 75.95 | 1,579 | +0.08% |
| 2026-06-23 | 75 | 75.89 | 74.75 | 75.89 | 1,017 | +0.00% |
| 2026-06-22 | 75.37 | 75.89 | 75 | 75.89 | 643 | +0.69% |
| 2026-06-18 | 75.37 | 75.37 | 75.37 | 75.37 | 162 | +0.49% |
| 2026-06-17 | 75 | 75 | 75 | 75 | 1,700 | +0.21% |
| 2026-06-16 | 74.75 | 74.84 | 74.75 | 74.84 | 4,452 | +0.16% |
| 2026-06-15 | 73.949 | 74.72 | 73.55 | 74.72 | 708 | -0.16% |
| 2026-06-12 | 74.5 | 74.84 | 74.5 | 74.84 | 1,170 | +1.14% |
| 2026-06-11 | 73.48 | 74 | 73.48 | 74 | 739 | +1.27% |
| 2026-06-10 | 72.11 | 73.07 | 72.11 | 73.07 | 2,172 | +0.52% |
| 2026-06-09 | 71.9 | 72.69 | 71.9 | 72.69 | 4,574 | +0.68% |
| 2026-06-08 | 72 | 72.2 | 72 | 72.2 | 981 | +0.35% |
| 2026-06-05 | 71.65 | 71.95 | 71.65 | 71.95 | 296 | +0.00% |
| 2026-06-04 | 71.75 | 72.2 | 71.65 | 71.95 | 3,410 | -0.21% |
| 2026-06-03 | 72.7 | 72.7 | 71.92 | 72.1 | 8,937 | -0.76% |
| 2026-06-02 | 72.5 | 72.704 | 72.5 | 72.65 | 6,011 | +0.21% |
| 2026-06-01 | 72.55 | 72.6 | 72.5 | 72.5 | 1,172 | -0.41% |
| 2026-05-29 | 72.85 | 73 | 72.4 | 72.8 | 5,119 | +0.14% |
| 2026-05-28 | 72.7 | 73 | 72.4 | 72.7 | 7,407 | -0.41% |
| 2026-05-27 | 73 | 73 | 73 | 73 | 600 | -0.59% |
| 2026-05-26 | 72.76 | 73.43 | 72.612 | 73.43 | 1,708 | +0.19% |
| 2026-05-22 | 72.94 | 73.29 | 72.94 | 73.29 | 400 | -0.23% |
| 2026-05-21 | 72.6 | 73.46 | 72.6 | 73.46 | 1,104 | +0.08% |
| 2026-05-20 | 73 | 73.4 | 73 | 73.4 | 926 | +0.70% |
| 2026-05-19 | 72.9 | 73.25 | 72.72 | 72.89 | 400 | -0.83% |
| 2026-05-18 | 73.5 | 73.5 | 73.5 | 73.5 | 600 | -0.33% |
| 2026-05-15 | 73.8 | 74 | 73.5 | 73.74 | 1,752 | -0.87% |
| 2026-05-14 | 73.8 | 74.388 | 73.8 | 74.388 | 1,409 | +0.78% |
| 2026-05-13 | 74 | 74 | 73.7 | 73.81 | 3,668 | -0.26% |
| 2026-05-12 | 73.3 | 74 | 73.3 | 74 | 1,414 | -0.52% |
| 2026-05-11 | 74 | 74.81 | 73.4 | 74.39 | 3,879 | -0.75% |
| 2026-05-07 | 74.75 | 74.95 | 74.4 | 74.95 | 688 | +0.00% |
| 2026-05-06 | 74.25 | 74.95 | 74.25 | 74.95 | 18,381 | +0.62% |
| 2026-05-05 | 73.5 | 74.51 | 72.46 | 74.49 | 18,574 | +0.12% |