Get the Stockscreener App
73.29
0.61%
-0.45
After Hours:
57.00
-16.29
-22.23%
Private Bancorp of America Inc Stock (PBAM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $73.29 | $72.94 | $0.35 | 400.0 | -0.23% |
| May 21, 2026 | $73.46 | $72.60 | $0.86 | 1,104.0 | +0.08% |
| May 20, 2026 | $73.40 | $73.00 | $0.40 | 926.0 | +0.70% |
| May 19, 2026 | $73.25 | $72.72 | $0.53 | 400.0 | -0.83% |
| May 18, 2026 | $73.50 | $73.50 | $0.00 | 600.0 | -0.33% |
| May 15, 2026 | $74.00 | $73.50 | $0.50 | 1,752.0 | -0.87% |
| May 14, 2026 | $74.39 | $73.80 | $0.5882 | 1,409.0 | +0.78% |
| May 13, 2026 | $74.00 | $73.70 | $0.30 | 3,668.0 | -0.26% |
| May 12, 2026 | $74.00 | $73.30 | $0.70 | 1,414.0 | -0.52% |
| May 11, 2026 | $74.81 | $73.40 | $1.41 | 3,979.0 | -0.75% |
| May 07, 2026 | $74.95 | $74.40 | $0.55 | 688.0 | +0.00% |
| May 06, 2026 | $74.95 | $74.25 | $0.70 | 18,381.0 | +0.62% |
| May 05, 2026 | $74.51 | $72.46 | $2.05 | 18,574.0 | +0.12% |
| May 04, 2026 | $74.95 | $73.55 | $1.40 | 5,324.0 | -0.79% |
| May 01, 2026 | $74.99 | $74.53 | $0.46 | 5,368.0 | -0.21% |
| Apr 30, 2026 | $75.23 | $74.93 | $0.30 | 1,103.0 | +0.00% |
| Apr 29, 2026 | $75.33 | $74.75 | $0.58 | 4,070.0 | -0.12% |
| Apr 28, 2026 | $78.53 | $74.75 | $3.78 | 9,099.0 | -0.01% |
Private Bancorp of America Inc Stock (PBAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Private Bancorp of America Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PBAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Private Bancorp of America Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Private Bancorp of America Inc Stock (PBAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $74.99 | $72.46 | $2.53 | 64,387.0 | -2.48% |
| Apr, 2026 | $78.53 | $67.01 | $11.52 | 124,698.0 | +10.53% |
| Mar, 2026 | $68.85 | $65.18 | $3.67 | 130,325.0 | +2.24% |
| Feb, 2026 | $67.29 | $59.60 | $7.69 | 74,633.0 | +10.83% |
| Jan, 2026 | $60.25 | $56.95 | $3.30 | 208,726.0 | +4.29% |
Private Bancorp of America Inc Stock (PBAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.54 | $55.85 | $1.69 | 75,322.0 | +0.31% |
| Nov, 2025 | $57.44 | $55.12 | $2.32 | 121,415.0 | -0.10% |
| Oct, 2025 | $60.05 | $54.45 | $5.60 | 174,805.0 | -2.88% |
| Sep, 2025 | $59.31 | $56.50 | $2.81 | 131,309.0 | +3.23% |
| Aug, 2025 | $58.04 | $55.99 | $2.05 | 85,393.0 | -1.40% |
| Jul, 2025 | $59.00 | $54.10 | $4.90 | 75,257.0 | +6.99% |
| Jun, 2025 | $55.80 | $53.25 | $2.55 | 51,761.0 | -1.42% |
| May, 2025 | $55.80 | $53.50 | $2.30 | 41,262.0 | +2.80% |
| Apr, 2025 | $54.95 | $50.60 | $4.35 | 38,279.0 | -2.57% |
| Mar, 2025 | $59.08 | $54.50 | $4.58 | 62,934.0 | -7.09% |
| Feb, 2025 | $60.40 | $58.70 | $1.70 | 58,539.0 | -1.09% |
| Jan, 2025 | $61.50 | $54.66 | $6.84 | 107,730.0 | +3.48% |
Private Bancorp of America Inc Stock (PBAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $58.23 | $49.79 | $8.44 | 83,278.0 | +14.69% |
| Nov, 2024 | $50.01 | $48.11 | $1.90 | 108,046.0 | +2.47% |
| Oct, 2024 | $51.55 | $44.00 | $7.55 | 70,221.0 | +7.78% |
| Sep, 2024 | $45.00 | $42.27 | $2.73 | 104,411.0 | +4.65% |
| Aug, 2024 | $43.99 | $40.76 | $3.23 | 131,035.0 | -2.05% |
| Jul, 2024 | $47.00 | $34.93 | $12.07 | 136,498.0 | +24.82% |
| Jun, 2024 | $37.00 | $34.55 | $2.45 | 149,271.0 | +1.79% |
| May, 2024 | $35.00 | $33.80 | $1.20 | 206,328.0 | +0.79% |
| Apr, 2024 | $34.34 | $32.37 | $1.97 | 43,155.0 | +0.38% |
| Mar, 2024 | $35.20 | $34.05 | $1.15 | 63,030.0 | -3.26% |
| Feb, 2024 | $36.90 | $34.96 | $1.94 | 91,059.0 | -1.86% |
| Jan, 2024 | $36.00 | $34.87 | $1.13 | 143,676.0 | +2.77% |
0.48%
0.34%
Cap:
|
Volume (24h):