Private Bancorp of America, Inc. PBAM
85.21 USD -1.74 (-2.00%)
Regular-session close
85.21 0.00 0.00%
After hours · Nov 13, 4:50 PM ET
84.79 Day range 87.50
55.60 52-week range 91.20
- YTD
- +48.11%
- 1 year
- +50.15%
PBAM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.90 | 87.50 | 84.79 | 85.21 | -1.74 | -2.00% | 40,619 |
| Nov 12, 2026 | 85.65 | 87.00 | 85.35 | 86.95 | +1.42 | +1.66% | 76,900 |
| Nov 11, 2026 | 86.40 | 87.16 | 85.24 | 85.53 | -0.95 | -1.10% | 48,800 |
| Nov 10, 2026 | 85.70 | 86.86 | 84.83 | 86.48 | +1.39 | +1.63% | 67,400 |
| Nov 9, 2026 | 85.46 | 86.24 | 85.06 | 85.09 | +0.67 | +0.79% | 44,200 |
| Nov 6, 2026 | 84.92 | 85.62 | 83.28 | 84.42 | +0.29 | +0.34% | 42,800 |
| Nov 5, 2026 | 87.43 | 88.34 | 83.99 | 84.13 | -3.30 | -3.77% | 51,900 |
| Nov 4, 2026 | 87.04 | 88.81 | 87.03 | 87.43 | +0.85 | +0.98% | 47,300 |
| Nov 3, 2026 | 86.30 | 86.74 | 85.40 | 86.58 | +0.67 | +0.78% | 72,100 |
| Nov 2, 2026 | 85.33 | 86.40 | 85.33 | 85.91 | +0.57 | +0.67% | 47,500 |
| Oct 30, 2026 | 85.90 | 86.06 | 84.97 | 85.34 | -0.21 | -0.25% | 86,800 |
| Oct 29, 2026 | 85.93 | 86.23 | 84.91 | 85.55 | +0.19 | +0.22% | 59,300 |
| Oct 28, 2026 | 85.50 | 85.88 | 84.81 | 85.36 | +0.16 | +0.19% | 58,100 |
| Oct 27, 2026 | 86.36 | 86.58 | 85.02 | 85.20 | -0.73 | -0.85% | 54,200 |
| Oct 26, 2026 | 86.39 | 87.23 | 85.88 | 85.93 | -0.06 | -0.07% | 242,000 |
| Oct 23, 2026 | 86.61 | 86.98 | 85.35 | 85.99 | -0.80 | -0.92% | 75,100 |
| Oct 22, 2026 | 85.91 | 87.60 | 85.91 | 86.79 | +0.64 | +0.74% | 187,900 |
| Oct 21, 2026 | 86.30 | 86.95 | 85.84 | 86.15 | +0.51 | +0.60% | 131,300 |
| Oct 20, 2026 | 84.44 | 86.63 | 84.44 | 85.64 | +1.88 | +2.24% | 183,500 |
| Oct 19, 2026 | 83.18 | 84.51 | 82.32 | 83.76 | +1.46 | +1.77% | 233,900 |
| Oct 16, 2026 | 83.62 | 86.25 | 81.85 | 82.30 | -1.89 | -2.24% | 157,300 |
| Oct 15, 2026 | 85.00 | 85.51 | 84.10 | 84.19 | -0.16 | -0.19% | 68,600 |
| Oct 14, 2026 | 84.71 | 85.35 | 83.84 | 84.35 | -0.95 | -1.11% | 66,800 |
| Oct 13, 2026 | 86.34 | 86.34 | 84.83 | 85.30 | -0.31 | -0.36% | 80,300 |
| Oct 12, 2026 | 85.06 | 86.31 | 85.01 | 85.61 | +0.36 | +0.42% | 165,100 |
| Oct 9, 2026 | 86.12 | 86.15 | 84.78 | 85.25 | -0.18 | -0.21% | 78,200 |
| Oct 8, 2026 | 85.97 | 86.50 | 85.37 | 85.43 | -0.53 | -0.62% | 69,300 |
| Oct 7, 2026 | 86.10 | 86.75 | 85.69 | 85.96 | -0.25 | -0.29% | 89,700 |
| Oct 6, 2026 | 86.80 | 87.09 | 85.63 | 86.21 | -0.14 | -0.16% | 96,500 |
| Oct 5, 2026 | 87.26 | 87.30 | 85.77 | 86.35 | -0.55 | -0.63% | 96,800 |
| Oct 2, 2026 | 86.43 | 87.25 | 86.43 | 86.90 | +1.21 | +1.41% | 116,900 |
| Oct 1, 2026 | 85.05 | 85.75 | 83.95 | 85.69 | +0.64 | +0.75% | 127,800 |
| Sep 30, 2026 | 85.25 | 86.36 | 84.95 | 85.05 | -0.10 | -0.12% | 50,800 |
| Sep 29, 2026 | 85.65 | 86.65 | 85.08 | 85.15 | -0.65 | -0.76% | 85,500 |
| Sep 28, 2026 | 86.54 | 87.00 | 85.50 | 85.80 | -0.45 | -0.52% | 73,100 |
| Sep 25, 2026 | 86.52 | 86.75 | 85.80 | 86.25 | +0.46 | +0.54% | 110,300 |
| Sep 24, 2026 | 87.56 | 89.05 | 85.72 | 85.79 | -1.46 | -1.67% | 126,500 |
| Sep 23, 2026 | 88.75 | 89.38 | 87.06 | 87.25 | -1.20 | -1.36% | 108,100 |
| Sep 22, 2026 | 88.83 | 89.49 | 87.80 | 88.45 | +0.09 | +0.10% | 217,300 |
| Sep 21, 2026 | 89.50 | 90.04 | 88.22 | 88.36 | -0.72 | -0.81% | 151,700 |
| Sep 18, 2026 | 90.64 | 91.10 | 88.89 | 89.08 | -1.38 | -1.53% | 447,700 |
| Sep 17, 2026 | 90.50 | 91.19 | 88.60 | 90.46 | -0.04 | -0.04% | 166,400 |
| Sep 16, 2026 | 90.00 | 91.25 | 89.95 | 90.50 | +0.76 | +0.85% | 254,800 |
| Sep 15, 2026 | 90.15 | 91.23 | 89.00 | 89.74 | -1.46 | -1.60% | 116,600 |
| Sep 14, 2026 | 90.85 | 91.85 | 90.85 | 91.20 | +0.35 | +0.39% | 201,000 |
| Sep 11, 2026 | 90.92 | 91.69 | 90.17 | 90.85 | -0.04 | -0.04% | 199,000 |
| Sep 10, 2026 | 90.25 | 92.09 | 90.06 | 90.89 | +0.33 | +0.36% | 273,900 |
| Sep 9, 2026 | 90.90 | 91.05 | 88.02 | 90.56 | -0.40 | -0.44% | 222,200 |
| Sep 8, 2026 | 90.10 | 91.43 | 90.00 | 90.96 | +0.86 | +0.95% | 387,400 |
| Sep 4, 2026 | 89.50 | 90.61 | 89.25 | 90.10 | +0.60 | +0.67% | 87,900 |
| Sep 3, 2026 | 89.45 | 89.81 | 88.95 | 89.50 | +0.41 | +0.46% | 80,100 |
| Sep 2, 2026 | 88.79 | 89.61 | 88.50 | 89.09 | +0.59 | +0.67% | 73,100 |
| Sep 1, 2026 | 88.70 | 89.02 | 88.25 | 88.50 | -0.20 | -0.23% | 46,000 |
| Aug 31, 2026 | 88.65 | 88.74 | 88.25 | 88.70 | 0.00 | 0.00% | 36,100 |
| Aug 28, 2026 | 88.40 | 88.93 | 88.30 | 88.70 | +0.40 | +0.45% | 44,300 |
| Aug 27, 2026 | 88.80 | 88.80 | 88.30 | 88.30 | -0.21 | -0.24% | 18,500 |
| Aug 26, 2026 | 88.79 | 88.79 | 88.34 | 88.51 | +0.05 | +0.06% | 19,800 |
| Aug 25, 2026 | 88.90 | 89.10 | 87.43 | 88.46 | -0.04 | -0.05% | 36,000 |
| Aug 24, 2026 | 87.90 | 88.90 | 87.60 | 88.50 | +0.79 | +0.90% | 28,700 |
| Aug 21, 2026 | 87.60 | 87.90 | 87.60 | 87.71 | +0.51 | +0.58% | 11,900 |
| Aug 20, 2026 | 87.70 | 87.70 | 86.94 | 87.20 | -0.07 | -0.08% | 26,100 |
| Aug 19, 2026 | 87.50 | 88.03 | 87.08 | 87.27 | -0.06 | -0.07% | 38,200 |
| Aug 18, 2026 | 87.40 | 87.50 | 87.25 | 87.33 | +0.32 | +0.37% | 35,300 |
| Aug 17, 2026 | 86.89 | 87.49 | 86.71 | 87.01 | +0.41 | +0.47% | 32,800 |
| Aug 14, 2026 | 86.40 | 86.70 | 86.40 | 86.60 | 0.00 | 0.00% | 14,600 |
65 days, newest first. Daily bars as drawn on the PBAM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.