Private Bancorp of America, Inc. (PBAM)
OTCMKTS
· Delayed Price · Currency is USD
75.25
0.00 (0.00%)
Apr 28, 2026, 1:55 PM EST
PBAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |