Private Bancorp of America, Inc. (PBAM)
OTCMKTS
· Delayed Price · Currency is USD
67.24
-0.50 (-0.74%)
Mar 6, 2026, 3:54 PM EST
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 65.40 | 65.80 | 65.40 | 65.80 | 65.80 | 0.02% | 640 |
| Feb 20, 2026 | 65.40 | 65.90 | 65.00 | 65.79 | 65.79 | 0.43% | 5,384 |
| Feb 19, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -0.70% | 802 |
| Feb 18, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 0.72% | 337 |
| Feb 17, 2026 | 65.47 | 65.50 | 65.47 | 65.50 | 65.50 | 0.77% | 541 |
| Feb 13, 2026 | 65.00 | 65.00 | 64.12 | 65.00 | 65.00 | - | 1,800 |
| Feb 12, 2026 | 64.50 | 65.00 | 64.01 | 65.00 | 65.00 | 0.60% | 3,005 |
| Feb 11, 2026 | 64.81 | 65.00 | 64.00 | 64.61 | 64.61 | - | 2,535 |
| Feb 10, 2026 | 64.25 | 65.69 | 64.25 | 64.61 | 64.61 | -0.22% | 2,552 |
| Feb 9, 2026 | 65.00 | 65.00 | 64.25 | 64.75 | 64.75 | 0.78% | 6,400 |
| Feb 6, 2026 | 64.00 | 65.40 | 63.15 | 64.25 | 64.25 | 0.39% | 11,288 |
| Feb 5, 2026 | 64.00 | 64.90 | 62.57 | 64.00 | 64.00 | - | 2,566 |
| Feb 4, 2026 | 60.97 | 64.00 | 60.97 | 64.00 | 64.00 | 5.18% | 6,417 |
| Feb 3, 2026 | 60.49 | 60.97 | 60.11 | 60.85 | 60.85 | 0.66% | 3,262 |
| Feb 2, 2026 | 59.60 | 60.50 | 59.60 | 60.45 | 60.45 | 0.75% | 8,577 |
| Jan 30, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 0.02% | 3,352 |
| Jan 29, 2026 | 59.60 | 59.99 | 59.40 | 59.99 | 59.99 | -0.02% | 2,115 |
| Jan 28, 2026 | 59.80 | 60.00 | 59.46 | 60.00 | 60.00 | - | 6,262 |
| Jan 27, 2026 | 58.84 | 60.00 | 58.84 | 60.00 | 60.00 | - | 4,350 |
| Jan 26, 2026 | 60.20 | 60.25 | 58.10 | 60.00 | 60.00 | 0.25% | 9,470 |
| Jan 23, 2026 | 60.00 | 60.24 | 59.01 | 59.85 | 59.85 | 0.17% | 8,009 |
| Jan 22, 2026 | 59.49 | 60.00 | 59.35 | 59.75 | 59.75 | 0.84% | 15,196 |
| Jan 21, 2026 | 58.50 | 59.50 | 58.50 | 59.25 | 59.25 | 1.30% | 19,934 |
| Jan 20, 2026 | 58.50 | 58.50 | 58.25 | 58.49 | 58.49 | 0.41% | 2,366 |
| Jan 16, 2026 | 57.53 | 58.25 | 57.53 | 58.25 | 58.25 | 1.25% | 21,102 |
| Jan 15, 2026 | 57.25 | 57.53 | 57.25 | 57.53 | 57.53 | 0.23% | 19,825 |
| Jan 13, 2026 | 57.25 | 57.40 | 57.16 | 57.40 | 57.40 | -0.17% | 11,500 |
| Jan 12, 2026 | 57.22 | 57.50 | 57.10 | 57.50 | 57.50 | 0.43% | 44,482 |
| Jan 9, 2026 | 57.25 | 57.34 | 57.22 | 57.25 | 57.25 | -0.17% | 5,366 |
| Jan 8, 2026 | 57.25 | 57.53 | 57.14 | 57.35 | 57.35 | -0.30% | 7,976 |
| Jan 7, 2026 | 57.53 | 57.53 | 57.31 | 57.52 | 57.52 | 0.30% | 1,200 |
| Jan 6, 2026 | 57.25 | 57.35 | 57.25 | 57.35 | 57.35 | 0.70% | 3,262 |
| Jan 5, 2026 | 57.20 | 57.38 | 56.95 | 56.95 | 56.95 | -0.09% | 9,023 |
| Jan 2, 2026 | 57.10 | 57.53 | 57.00 | 57.00 | 57.00 | -0.92% | 13,536 |
| Dec 31, 2025 | 57.53 | 57.53 | 57.04 | 57.53 | 57.53 | 0.10% | 867 |
| Dec 30, 2025 | 57.15 | 57.53 | 57.15 | 57.47 | 57.47 | -0.10% | 2,507 |
| Dec 29, 2025 | 57.10 | 57.53 | 57.10 | 57.53 | 57.53 | 0.49% | 739 |
| Dec 23, 2025 | 57.20 | 57.50 | 57.20 | 57.25 | 57.25 | -0.26% | 2,478 |
| Dec 22, 2025 | 57.40 | 57.40 | 57.37 | 57.40 | 57.40 | -0.09% | 1,110 |
| Dec 19, 2025 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.09% | 100 |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.07% | 111 |
| Dec 17, 2025 | 56.90 | 57.54 | 56.90 | 57.54 | 57.54 | 0.95% | 23,212 |
| Dec 16, 2025 | 57.54 | 57.54 | 57.00 | 57.00 | 57.00 | -0.94% | 13,300 |
| Dec 15, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | 0.52% | 402 |
| Dec 12, 2025 | 56.98 | 57.24 | 56.90 | 57.24 | 57.24 | 0.77% | 4,705 |
| Dec 11, 2025 | 56.25 | 56.88 | 56.25 | 56.80 | 56.80 | 0.37% | 4,805 |
| Dec 10, 2025 | 56.00 | 56.59 | 55.85 | 56.59 | 56.59 | 1.23% | 3,168 |
| Dec 9, 2025 | 56.60 | 56.98 | 55.90 | 55.90 | 55.90 | -1.90% | 2,810 |
| Dec 8, 2025 | 56.70 | 56.99 | 55.85 | 56.98 | 56.98 | 0.32% | 2,338 |
| Dec 5, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.09% | 1,268 |
| Dec 4, 2025 | 57.18 | 57.18 | 56.06 | 56.75 | 56.75 | -0.84% | 4,401 |
| Dec 3, 2025 | 57.54 | 57.54 | 57.20 | 57.23 | 57.23 | -0.47% | 1,045 |
| Dec 2, 2025 | 56.89 | 57.54 | 56.89 | 57.50 | 57.50 | -0.07% | 1,717 |
| Dec 1, 2025 | 57.45 | 57.54 | 57.43 | 57.54 | 57.54 | 0.44% | 5,096 |
| Nov 28, 2025 | 57.20 | 57.29 | 57.20 | 57.29 | 57.29 | 0.16% | 1,757 |
| Nov 26, 2025 | 56.17 | 57.44 | 56.17 | 57.20 | 57.20 | 1.83% | 5,715 |
| Nov 25, 2025 | 56.00 | 56.17 | 56.00 | 56.17 | 56.17 | - | 437 |
| Nov 24, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.32% | 200 |
| Nov 21, 2025 | 55.40 | 55.99 | 55.30 | 55.99 | 55.99 | 0.57% | 1,556 |
| Nov 20, 2025 | 55.70 | 55.97 | 55.35 | 55.67 | 55.67 | -0.05% | 15,919 |
| Nov 19, 2025 | 55.60 | 55.90 | 55.12 | 55.70 | 55.70 | 0.18% | 8,384 |
| Nov 18, 2025 | 55.60 | 56.00 | 55.41 | 55.60 | 55.60 | -0.18% | 8,313 |
| Nov 17, 2025 | 56.51 | 56.56 | 55.40 | 55.70 | 55.70 | -1.73% | 23,324 |
| Nov 14, 2025 | 56.71 | 56.71 | 56.55 | 56.68 | 56.68 | -0.12% | 7,500 |
| Nov 13, 2025 | 57.05 | 57.05 | 56.75 | 56.75 | 56.75 | -0.26% | 5,498 |
| Nov 12, 2025 | 56.70 | 57.06 | 56.70 | 56.90 | 56.90 | 0.18% | 4,196 |
| Nov 11, 2025 | 56.65 | 56.90 | 56.65 | 56.80 | 56.80 | 0.21% | 3,209 |
| Nov 10, 2025 | 56.82 | 56.90 | 56.64 | 56.68 | 56.68 | 0.07% | 7,815 |
| Nov 7, 2025 | 56.80 | 56.82 | 56.50 | 56.64 | 56.64 | -0.46% | 12,301 |
| Nov 6, 2025 | 57.00 | 57.00 | 56.90 | 56.90 | 56.90 | -0.44% | 3,448 |
| Nov 5, 2025 | 57.10 | 57.20 | 57.05 | 57.15 | 57.15 | - | 3,552 |
| Nov 4, 2025 | 57.00 | 57.25 | 57.00 | 57.15 | 57.15 | -0.07% | 3,328 |
| Nov 3, 2025 | 57.00 | 57.20 | 57.00 | 57.19 | 57.19 | -0.28% | 4,963 |
| Oct 31, 2025 | 57.49 | 57.49 | 57.35 | 57.35 | 57.35 | 0.21% | 6,100 |
| Oct 30, 2025 | 57.28 | 57.49 | 57.00 | 57.23 | 57.23 | -0.09% | 2,034 |
| Oct 28, 2025 | 57.39 | 57.49 | 57.20 | 57.28 | 57.28 | -0.09% | 4,045 |
| Oct 27, 2025 | 57.09 | 57.52 | 57.08 | 57.33 | 57.33 | 0.14% | 6,111 |
| Oct 24, 2025 | 57.00 | 57.99 | 57.00 | 57.25 | 57.25 | 0.44% | 11,383 |
| Oct 23, 2025 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 2.89% | 2,478 |
| Oct 22, 2025 | 54.99 | 55.40 | 54.99 | 55.40 | 55.40 | 0.75% | 3,897 |
| Oct 21, 2025 | 55.34 | 55.34 | 54.75 | 54.99 | 54.99 | -0.47% | 4,212 |
| Oct 20, 2025 | 54.81 | 55.34 | 54.81 | 55.25 | 55.25 | -0.04% | 7,395 |
| Oct 17, 2025 | 58.10 | 58.30 | 54.45 | 55.27 | 55.27 | -5.20% | 32,999 |
| Oct 16, 2025 | 58.80 | 58.99 | 58.05 | 58.30 | 58.30 | -1.19% | 10,525 |
| Oct 15, 2025 | 59.32 | 59.32 | 58.60 | 59.00 | 59.00 | -0.67% | 13,234 |
| Oct 14, 2025 | 59.50 | 59.50 | 59.11 | 59.40 | 59.40 | -0.15% | 3,047 |
| Oct 13, 2025 | 59.54 | 59.54 | 59.00 | 59.49 | 59.49 | 0.15% | 8,397 |
| Oct 10, 2025 | 59.41 | 59.48 | 58.50 | 59.40 | 59.40 | -0.32% | 7,969 |
| Oct 9, 2025 | 59.68 | 59.68 | 59.50 | 59.59 | 59.59 | -0.02% | 2,536 |
| Oct 8, 2025 | 59.60 | 59.90 | 59.50 | 59.60 | 59.60 | -0.32% | 5,264 |
| Oct 7, 2025 | 59.46 | 59.90 | 59.41 | 59.79 | 59.79 | 0.23% | 6,023 |