Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 34.45 | 34.55 | 34.06 | 34.55 | 20,271 | +0.10(+0.29%) |
| May 30, 2024 | 34.30 | 34.50 | 34.22 | 34.45 | 3,245 | +0.20(+0.58%) |
| May 29, 2024 | 34.15 | 34.25 | 34.00 | 34.25 | 57,000 | +0.05(+0.15%) |
| May 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 5,000 | +0.00(+0.00%) |
| May 23, 2024 | 34.20 | 0 | +0.20(+0.59%) | |||
| May 21, 2024 | 34.00 | 160 | -0.20(-0.58%) | |||
| May 20, 2024 | 33.93 | 34.20 | 33.93 | 34.20 | 2,200 | +0.27(+0.80%) |
| May 17, 2024 | 34.06 | 34.06 | 33.90 | 33.93 | 7,000 | -0.12(-0.35%) |
| May 16, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 12,000 | +0.05(+0.15%) |
| May 15, 2024 | 33.94 | 35.00 | 33.90 | 34.00 | 5,547 | +0.00(+0.00%) |
| May 14, 2024 | 34.01 | 34.01 | 33.94 | 34.00 | 5,000 | +0.00(+0.00%) |
| May 13, 2024 | 34.00 | 34.45 | 33.98 | 34.00 | 57,154 | -0.20(-0.58%) |
| May 10, 2024 | 34.26 | 34.99 | 33.91 | 34.20 | 8,454 | -0.15(-0.44%) |
| May 09, 2024 | 34.34 | 34.75 | 34.00 | 34.35 | 5,698 | +0.02(+0.06%) |
| May 08, 2024 | 33.86 | 34.33 | 33.80 | 34.33 | 1,520 | +0.09(+0.26%) |
| May 06, 2024 | 34.24 | 0 | -0.01(-0.03%) | |||
| May 03, 2024 | 34.30 | 34.30 | 33.82 | 34.25 | 3,891 | -0.05(-0.15%) |
| May 02, 2024 | 34.01 | 34.30 | 34.00 | 34.30 | 800 | +0.00(+0.00%) |
| May 01, 2024 | 34.29 | 34.30 | 34.29 | 34.30 | 560 | +0.02(+0.06%) |
| Apr 26, 2024 | 34.28 | 0 | +0.28(+0.82%) | |||
| Apr 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 1,300 | -0.05(-0.15%) |
| Apr 24, 2024 | 34.05 | 34.30 | 33.90 | 34.05 | 12,800 | -0.20(-0.58%) |
| Apr 22, 2024 | 34.25 | 92 | +0.00(+0.00%) | |||
| Apr 19, 2024 | 34.25 | 34.30 | 34.05 | 34.25 | 2,510 | +0.27(+0.79%) |
| Apr 17, 2024 | 33.98 | 0 | +0.00(+0.00%) | |||
| Apr 16, 2024 | 33.50 | 33.98 | 33.50 | 33.98 | 897 | -0.02(-0.06%) |
| Apr 15, 2024 | 33.81 | 34.34 | 32.37 | 34.00 | 9,443 | -0.15(-0.44%) |
| Apr 12, 2024 | 33.86 | 34.15 | 33.82 | 34.15 | 1,600 | +0.00(+0.00%) |
| Apr 11, 2024 | 34.05 | 34.15 | 33.82 | 34.15 | 1,750 | +0.00(+0.00%) |
| Apr 08, 2024 | 34.15 | 0 | +0.00(+0.00%) | |||
| Apr 05, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 544 | +0.01(+0.03%) |
| Apr 04, 2024 | 34.06 | 34.14 | 34.05 | 34.14 | 651 | -0.01(-0.03%) |
| Apr 02, 2024 | 34.15 | 0 | +0.00(+0.00%) | |||
| Mar 28, 2024 | 34.15 | 0 | -0.15(-0.44%) | |||
| Mar 27, 2024 | 34.15 | 34.35 | 34.05 | 34.30 | 3,617 | -0.02(-0.06%) |
| Mar 26, 2024 | 34.16 | 34.32 | 34.16 | 34.32 | 3,600 | -0.18(-0.52%) |
| Mar 25, 2024 | 34.45 | 34.50 | 34.45 | 34.50 | 3,006 | +0.15(+0.44%) |
| Mar 20, 2024 | 34.35 | 300 | +0.10(+0.29%) | |||
| Mar 19, 2024 | 34.54 | 34.80 | 34.25 | 34.25 | 8,765 | -0.65(-1.86%) |
| Mar 18, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 210 | -0.10(-0.29%) |
| Mar 13, 2024 | 35.00 | 0 | +0.00(+0.00%) | |||
| Mar 12, 2024 | 35.15 | 35.15 | 35.00 | 35.00 | 645 | +0.26(+0.75%) |
| Mar 11, 2024 | 34.46 | 34.75 | 34.45 | 34.74 | 5,076 | -0.01(-0.03%) |
| Mar 08, 2024 | 35.00 | 35.19 | 34.68 | 34.75 | 3,890 | +0.15(+0.43%) |
| Mar 07, 2024 | 34.60 | 35.00 | 34.60 | 34.60 | 5,515 | -0.59(-1.68%) |
| Mar 06, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 100 | +0.60(+1.73%) |
| Mar 05, 2024 | 34.71 | 34.98 | 34.41 | 34.59 | 11,310 | -0.41(-1.17%) |
| Mar 04, 2024 | 34.96 | 35.20 | 34.37 | 35.00 | 11,404 | -0.30(-0.85%) |
| Feb 29, 2024 | 35.30 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2024 | 35.25 | 35.30 | 35.20 | 35.30 | 5,612 | +0.00(+0.00%) |
| Feb 26, 2024 | 35.30 | 0 | -0.05(-0.14%) | |||
| Feb 23, 2024 | 35.45 | 35.45 | 35.32 | 35.35 | 25,400 | -0.10(-0.28%) |
| Feb 22, 2024 | 35.55 | 35.55 | 35.30 | 35.45 | 5,214 | -0.12(-0.34%) |
| Feb 21, 2024 | 35.50 | 35.60 | 35.41 | 35.57 | 5,600 | -0.03(-0.08%) |
| Feb 20, 2024 | 35.55 | 35.70 | 35.30 | 35.60 | 7,409 | -0.30(-0.84%) |
| Feb 16, 2024 | 36.00 | 36.90 | 35.65 | 35.90 | 14,705 | -1.00(-2.71%) |
| Feb 15, 2024 | 35.60 | 36.90 | 35.60 | 36.90 | 1,103 | +1.28(+3.59%) |
| Feb 14, 2024 | 35.23 | 35.64 | 35.20 | 35.62 | 5,508 | -0.04(-0.11%) |
| Feb 13, 2024 | 35.23 | 35.68 | 35.23 | 35.66 | 1,513 | -0.10(-0.28%) |
| Feb 12, 2024 | 35.23 | 35.77 | 35.23 | 35.76 | 913 | -0.08(-0.22%) |
| Feb 09, 2024 | 35.72 | 35.84 | 35.72 | 35.84 | 349 | -0.05(-0.14%) |
| Feb 06, 2024 | 35.89 | 20 | -0.08(-0.22%) | |||
| Jan 30, 2024 | 35.97 | 0 | +0.87(+2.48%) | |||
| Jan 29, 2024 | 35.99 | 35.99 | 35.10 | 35.10 | 200 | -0.20(-0.57%) |
| Jan 26, 2024 | 35.03 | 35.30 | 35.03 | 35.30 | 15,648 | +0.05(+0.14%) |
| Jan 24, 2024 | 35.25 | 0 | +0.22(+0.62%) | |||
| Jan 22, 2024 | 35.03 | 0 | -0.02(-0.05%) | |||
| Jan 19, 2024 | 35.10 | 35.15 | 34.87 | 35.05 | 61,903 | -0.04(-0.11%) |
| Jan 18, 2024 | 35.15 | 35.18 | 34.90 | 35.09 | 3,731 | -0.07(-0.20%) |
| Jan 17, 2024 | 35.17 | 35.17 | 35.15 | 35.16 | 3,600 | -0.03(-0.09%) |
| Jan 16, 2024 | 35.26 | 35.54 | 35.00 | 35.19 | 28,571 | -0.53(-1.48%) |
| Jan 12, 2024 | 35.80 | 35.99 | 35.25 | 35.72 | 9,259 | -0.08(-0.22%) |
| Jan 11, 2024 | 35.55 | 35.80 | 35.55 | 35.80 | 10,307 | +0.01(+0.03%) |
| Jan 10, 2024 | 35.36 | 35.84 | 35.36 | 35.79 | 4,687 | -0.06(-0.17%) |
| Jan 08, 2024 | 35.85 | 2 | -0.15(-0.42%) | |||
| Jan 05, 2024 | 35.50 | 36.00 | 35.50 | 36.00 | 1,301 | +0.05(+0.14%) |
| Jan 02, 2024 | 35.95 | 0 | +0.95(+2.71%) | |||
| Dec 29, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 102 | +0.05(+0.14%) |
| Dec 27, 2023 | 34.95 | 0 | +0.25(+0.72%) | |||
| Dec 26, 2023 | 34.50 | 34.70 | 34.50 | 34.70 | 4,450 | +0.21(+0.61%) |
| Dec 22, 2023 | 34.25 | 34.49 | 34.08 | 34.49 | 4,260 | +0.48(+1.41%) |
| Dec 21, 2023 | 34.70 | 34.85 | 34.01 | 34.01 | 6,979 | -0.69(-1.99%) |
| Dec 20, 2023 | 34.00 | 34.75 | 34.00 | 34.70 | 1,064 | +0.70(+2.06%) |
| Dec 19, 2023 | 33.90 | 34.00 | 33.81 | 34.00 | 4,814 | +0.07(+0.21%) |
| Dec 18, 2023 | 33.76 | 33.95 | 33.76 | 33.93 | 2,795 | -0.07(-0.21%) |
| Dec 15, 2023 | 33.50 | 34.00 | 33.42 | 34.00 | 2,239 | +0.60(+1.80%) |
| Dec 14, 2023 | 33.14 | 33.49 | 32.89 | 33.40 | 10,037 | +0.60(+1.83%) |
| Dec 13, 2023 | 33.30 | 33.55 | 32.80 | 32.80 | 31,350 | -0.76(-2.26%) |
| Dec 12, 2023 | 33.03 | 33.59 | 33.03 | 33.56 | 659 | -0.06(-0.18%) |
| Dec 11, 2023 | 33.04 | 33.62 | 33.04 | 33.62 | 2,907 | +0.12(+0.36%) |
| Dec 08, 2023 | 33.25 | 33.50 | 32.95 | 33.50 | 2,494 | +0.30(+0.90%) |
| Dec 06, 2023 | 33.20 | 0 | -0.04(-0.12%) | |||
| Dec 05, 2023 | 33.25 | 33.64 | 32.86 | 33.24 | 5,400 | -0.41(-1.22%) |
| Dec 01, 2023 | 33.65 | 0 | +0.36(+1.08%) | |||
| Nov 30, 2023 | 33.30 | 33.30 | 33.05 | 33.29 | 5,828 | +0.04(+0.12%) |
| Nov 29, 2023 | 33.09 | 33.25 | 33.08 | 33.25 | 700 | -0.16(-0.48%) |
| Nov 28, 2023 | 33.42 | 33.43 | 33.25 | 33.41 | 3,700 | -0.29(-0.86%) |
| Nov 24, 2023 | 33.70 | 0 | +0.01(+0.03%) | |||
| Nov 22, 2023 | 33.90 | 33.97 | 33.30 | 33.69 | 7,200 | +0.00(+0.00%) |
| Nov 21, 2023 | 33.49 | 33.69 | 33.45 | 33.69 | 800 | +0.49(+1.48%) |
| Nov 20, 2023 | 33.25 | 33.89 | 33.00 | 33.20 | 33,400 | +0.27(+0.82%) |
| Nov 17, 2023 | 33.55 | 33.89 | 32.70 | 32.93 | 11,911 | -0.07(-0.21%) |
| Nov 16, 2023 | 33.09 | 33.09 | 32.36 | 33.00 | 3,800 | +0.00(+0.00%) |
| Nov 15, 2023 | 32.04 | 33.00 | 32.04 | 33.00 | 9,524 | +0.30(+0.92%) |
| Nov 13, 2023 | 32.70 | 0 | +0.22(+0.68%) | |||
| Nov 10, 2023 | 32.89 | 33.95 | 32.00 | 32.48 | 3,772 | -0.32(-0.98%) |
| Nov 09, 2023 | 32.58 | 33.82 | 32.25 | 32.80 | 1,945 | -1.00(-2.96%) |
| Nov 08, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | +0.57(+1.72%) |
| Nov 07, 2023 | 32.75 | 33.89 | 32.17 | 33.23 | 4,116 | -0.69(-2.03%) |
| Nov 06, 2023 | 33.26 | 33.92 | 33.25 | 33.92 | 2,120 | -0.02(-0.06%) |
| Nov 03, 2023 | 33.25 | 33.94 | 33.25 | 33.94 | 700 | +0.00(+0.00%) |
| Nov 02, 2023 | 33.49 | 33.94 | 33.49 | 33.94 | 500 | +0.45(+1.34%) |
| Oct 31, 2023 | 33.49 | 0 | -0.51(-1.50%) | |||
| Oct 30, 2023 | 33.50 | 34.00 | 33.50 | 34.00 | 2,200 | +0.00(+0.00%) |
| Oct 26, 2023 | 34.00 | 0 | +0.55(+1.64%) | |||
| Oct 25, 2023 | 32.50 | 33.50 | 32.50 | 33.45 | 1,001 | +0.59(+1.80%) |
| Oct 24, 2023 | 32.60 | 32.86 | 32.58 | 32.86 | 1,140 | +0.43(+1.33%) |
| Oct 23, 2023 | 32.00 | 32.60 | 32.00 | 32.43 | 2,827 | +0.43(+1.34%) |
| Oct 20, 2023 | 32.00 | 32.00 | 31.95 | 32.00 | 2,335 | +0.00(+0.00%) |
| Oct 19, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 880 | +0.00(+0.00%) |
| Oct 17, 2023 | 32.00 | 0 | +0.00(+0.00%) | |||
| Oct 11, 2023 | 32.00 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2023 | 32.00 | 3 | +0.26(+0.82%) | |||
| Oct 04, 2023 | 31.12 | 31.74 | 31.12 | 31.74 | 400 | +0.00(+0.00%) |
| Sep 26, 2023 | 31.74 | 0 | +0.16(+0.51%) | |||
| Sep 25, 2023 | 31.17 | 31.58 | 31.58 | 31.58 | 5,887 | -0.02(-0.06%) |
| Sep 21, 2023 | 31.60 | 0 | -0.40(-1.25%) | |||
| Sep 20, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | -0.39(-1.20%) |
| Sep 18, 2023 | 32.39 | 31 | +0.14(+0.43%) | |||
| Sep 15, 2023 | 32.35 | 32.35 | 31.50 | 32.25 | 5,858 | -0.50(-1.53%) |
| Sep 14, 2023 | 33.99 | 33.99 | 32.34 | 32.75 | 1,700 | +0.25(+0.77%) |
| Sep 12, 2023 | 32.50 | 0 | +0.00(+0.00%) | |||
| Sep 01, 2023 | 32.50 | 0 | +0.00(+0.00%) | |||
| Aug 31, 2023 | 32.49 | 32.50 | 32.49 | 32.50 | 2,100 | -0.23(-0.72%) |
| Aug 29, 2023 | 32.73 | 0 | +0.73(+2.30%) | |||
| Aug 28, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 180 | +0.00(+0.00%) |
| Aug 24, 2023 | 32.00 | 0 | +0.00(+0.00%) | |||
| Aug 23, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 861 | +0.13(+0.40%) |
| Aug 22, 2023 | 31.91 | 32.00 | 31.60 | 31.87 | 2,912 | -1.13(-3.41%) |
| Aug 21, 2023 | 32.75 | 33.00 | 32.57 | 33.00 | 1,366 | +0.11(+0.33%) |
| Aug 15, 2023 | 32.89 | 0 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 32.22 | 32.89 | 32.06 | 32.89 | 5,058 | -0.04(-0.12%) |
| Aug 09, 2023 | 32.93 | 0 | -0.02(-0.06%) | |||
| Aug 08, 2023 | 32.26 | 32.95 | 32.08 | 32.95 | 1,450 | +0.00(+0.00%) |
| Aug 07, 2023 | 34.35 | 34.35 | 32.50 | 32.95 | 4,754 | -0.05(-0.15%) |
| Aug 04, 2023 | 33.25 | 33.25 | 32.99 | 33.00 | 500 | -0.49(-1.46%) |
| Aug 03, 2023 | 33.15 | 33.49 | 33.15 | 33.49 | 716 | +0.74(+2.26%) |
| Aug 01, 2023 | 32.75 | 0 | +0.70(+2.20%) | |||
| Jul 31, 2023 | 32.02 | 33.00 | 31.80 | 32.05 | 2,300 | -0.74(-2.27%) |
| Jul 28, 2023 | 32.00 | 33.24 | 32.00 | 32.79 | 8,330 | -0.66(-1.97%) |
| Jul 24, 2023 | 33.45 | 0 | +0.95(+2.92%) | |||
| Jul 21, 2023 | 30.25 | 32.95 | 30.25 | 32.50 | 1,266 | +3.00(+10.17%) |
| Jul 20, 2023 | 28.68 | 31.00 | 28.00 | 29.50 | 17,014 | -0.50(-1.67%) |
| Jul 19, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.50(+1.69%) |
| Jul 18, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +1.00(+3.51%) |
| Jul 17, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 152 | +1.00(+3.64%) |
| Jul 11, 2023 | 27.50 | 180 | +0.40(+1.48%) | |||
| Jul 10, 2023 | 27.00 | 27.10 | 26.66 | 27.10 | 3,009 | -0.35(-1.28%) |
| Jul 06, 2023 | 27.45 | 278 | +0.80(+3.00%) | |||
| Jul 05, 2023 | 26.94 | 27.14 | 26.65 | 26.65 | 1,444 | -1.35(-4.82%) |
| Jul 03, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | +0.95(+3.51%) |
| Jun 30, 2023 | 27.11 | 27.28 | 26.91 | 27.05 | 4,863 | -0.10(-0.37%) |
| Jun 29, 2023 | 27.34 | 27.34 | 27.15 | 27.15 | 6,510 | -0.85(-3.04%) |
| Jun 28, 2023 | 27.80 | 28.00 | 27.50 | 28.00 | 400 | +0.20(+0.72%) |
| Jun 26, 2023 | 27.80 | 30 | -0.05(-0.18%) | |||
| Jun 21, 2023 | 27.85 | 11,909 | +0.05(+0.18%) | |||
| Jun 20, 2023 | 27.00 | 28.00 | 27.00 | 27.80 | 30,569 | -0.30(-1.07%) |
| Jun 16, 2023 | 28.35 | 28.35 | 27.06 | 28.10 | 11,356 | -0.35(-1.23%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.