Want to see PBAM full AI Analyst Report?
Private Bancorp of America (PBAM) Historical Prices
38 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 87.04 | 88.81 | 87.03 | 87.43 | 87.43 | +0.98% | 47,498 | 0.45 |
| Nov 03, 2026 | 86.30 | 86.74 | 85.40 | 86.58 | 86.58 | +0.78% | 74,481 | 0.72 |
| Nov 02, 2026 | 85.33 | 86.40 | 85.33 | 85.91 | 85.91 | +0.67% | 47,461 | 0.46 |
| Oct 30, 2026 | 85.90 | 86.06 | 84.97 | 85.34 | 85.34 | -0.25% | 86,278 | 0.85 |
| Oct 29, 2026 | 85.93 | 86.23 | 84.91 | 85.55 | 85.55 | +0.22% | 58,079 | 0.57 |
| Oct 28, 2026 | 85.50 | 85.88 | 84.81 | 85.36 | 85.36 | +0.19% | 57,032 | 0.56 |
| Oct 27, 2026 | 86.36 | 86.58 | 85.02 | 85.20 | 85.20 | -0.85% | 54,231 | 0.54 |
| Oct 26, 2026 | 86.39 | 87.23 | 85.88 | 85.93 | 85.93 | -0.07% | 241,474 | 2.50 |
| Oct 23, 2026 | 86.61 | 86.98 | 85.35 | 85.99 | 85.99 | -0.92% | 75,108 | 0.79 |
| Oct 22, 2026 | 85.91 | 87.60 | 85.91 | 86.79 | 86.79 | +0.74% | 187,397 | 2.03 |
| Oct 21, 2026 | 86.30 | 86.95 | 85.84 | 86.15 | 86.15 | +0.60% | 133,369 | 1.48 |
| Oct 20, 2026 | 84.44 | 86.63 | 84.44 | 85.64 | 85.64 | +2.24% | 184,088 | 2.11 |
| Oct 19, 2026 | 83.18 | 84.51 | 82.32 | 83.76 | 83.76 | +1.77% | 233,934 | 2.80 |
| Oct 16, 2026 | 83.62 | 86.25 | 81.85 | 82.30 | 82.30 | -2.24% | 157,341 | 1.93 |
| Oct 15, 2026 | 85.00 | 85.51 | 84.10 | 84.19 | 84.19 | -0.19% | 68,562 | 0.85 |
| Oct 14, 2026 | 84.71 | 85.35 | 83.84 | 84.35 | 84.35 | -1.11% | 66,791 | 0.84 |
| Oct 13, 2026 | 86.34 | 86.34 | 84.83 | 85.30 | 85.30 | -0.36% | 82,419 | 1.05 |
| Oct 12, 2026 | 85.06 | 86.31 | 85.01 | 85.61 | 85.61 | +0.42% | 165,629 | 2.18 |
| Oct 09, 2026 | 86.12 | 86.15 | 84.78 | 85.25 | 85.25 | -0.21% | 78,441 | 1.05 |
| Oct 08, 2026 | 85.97 | 86.50 | 85.37 | 85.43 | 85.43 | -0.62% | 73,343 | 0.99 |
| Oct 07, 2026 | 86.10 | 86.75 | 85.69 | 85.96 | 85.96 | -0.29% | 89,921 | 1.24 |
| Oct 06, 2026 | 86.80 | 87.09 | 85.63 | 86.21 | 86.21 | -0.16% | 97,125 | 1.37 |
| Oct 05, 2026 | 87.26 | 87.30 | 85.77 | 86.35 | 86.35 | -0.63% | 92,529 | 1.33 |
| Oct 02, 2026 | 86.43 | 87.25 | 86.43 | 86.90 | 86.90 | +1.41% | 121,699 | 1.80 |
| Oct 01, 2026 | 85.05 | 85.75 | 83.95 | 85.69 | 85.69 | +0.75% | 127,542 | 1.94 |
| Sep 30, 2026 | 85.25 | 86.36 | 84.95 | 85.05 | 85.05 | -0.12% | 50,765 | 0.78 |
| Sep 29, 2026 | 85.65 | 86.65 | 85.08 | 85.15 | 85.15 | -0.76% | 85,461 | 1.35 |
| Sep 28, 2026 | 86.54 | 87.00 | 85.50 | 85.80 | 85.80 | -0.52% | 81,380 | 1.31 |
| Sep 25, 2026 | 86.52 | 86.75 | 85.80 | 86.25 | 86.25 | +0.54% | 110,353 | 1.82 |
| Sep 24, 2026 | 87.56 | 89.05 | 85.72 | 85.79 | 85.79 | -1.67% | 126,472 | 2.16 |
| Sep 23, 2026 | 88.75 | 89.38 | 87.06 | 87.25 | 87.25 | -1.36% | 108,083 | 1.90 |
| Sep 22, 2026 | 88.83 | 89.49 | 87.80 | 88.45 | 88.45 | +0.10% | 217,274 | 4.06 |
| Sep 21, 2026 | 89.50 | 90.04 | 88.22 | 88.36 | 88.36 | -0.81% | 152,259 | 2.97 |
| Sep 18, 2026 | 90.64 | 91.10 | 88.89 | 89.08 | 89.08 | -1.53% | 447,658 | 10.15 |
| Sep 17, 2026 | 90.50 | 91.19 | 88.60 | 90.46 | 90.46 | -0.04% | 166,440 | 4.01 |
| Sep 16, 2026 | 90.00 | 91.25 | 89.95 | 90.50 | 90.50 | +0.85% | 254,842 | 6.81 |
| Sep 15, 2026 | 90.15 | 91.23 | 89.00 | 89.74 | 89.74 | -1.60% | 120,652 | 3.40 |
| Sep 14, 2026 | 90.85 | 91.85 | 90.85 | 91.20 | 91.20 | +0.39% | 201,047 | 6.20 |
| Sep 11, 2026 | 90.92 | 91.69 | 90.17 | 90.85 | 90.85 | -0.04% | 203,977 | 6.99 |
| Sep 10, 2026 | 90.25 | 92.09 | 90.06 | 90.89 | 90.89 | +0.36% | 276,465 | 11.14 |
| Sep 09, 2026 | 90.90 | 91.05 | 88.02 | 90.56 | 90.56 | -0.44% | 222,247 | 10.43 |
| Sep 08, 2026 | 90.10 | 91.43 | 90.00 | 90.96 | 90.96 | +0.95% | 387,421 | 25.51 |
| Sep 07, 2026 | 89.50 | 90.61 | 89.25 | 90.10 | 90.10 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 89.50 | 90.61 | 89.25 | 90.10 | 90.10 | +0.67% | 87,936 | 6.34 |
| Sep 03, 2026 | 89.45 | 89.81 | 88.95 | 89.50 | 89.50 | +0.46% | 80,118 | 6.35 |
| Sep 02, 2026 | 88.79 | 89.61 | 88.50 | 89.09 | 89.09 | +0.67% | 73,098 | 6.35 |
| Sep 01, 2026 | 88.70 | 89.02 | 88.25 | 88.50 | 88.50 | -0.23% | 45,984 | 4.21 |
| Aug 31, 2026 | 88.65 | 88.74 | 88.25 | 88.70 | 88.70 | +0.00% | 36,116 | 3.46 |
| Aug 28, 2026 | 88.40 | 88.93 | 88.30 | 88.70 | 88.70 | +0.45% | 44,312 | 4.54 |
| Aug 27, 2026 | 88.80 | 88.80 | 88.30 | 88.30 | 88.30 | -0.24% | 18,473 | 1.94 |
