Get the Stockscreener App
57.82
0.57%
0.33
Private Bancorp of America Inc Stock (PBAM) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $58.11 | $57.75 | $0.36 | 1,758.0 | +0.57% |
| Sep 05, 2025 | $57.49 | $57.49 | $0.00 | 836.0 | +0.50% |
| Sep 04, 2025 | $57.37 | $56.56 | $0.81 | 1,046.0 | +0.02% |
| Sep 03, 2025 | $57.19 | $56.50 | $0.69 | 6,083.0 | +0.60% |
| Sep 02, 2025 | $57.10 | $56.80 | $0.30 | 8,660.0 | -0.61% |
| Aug 29, 2025 | $57.50 | $57.02 | $0.48 | 13,442.0 | -0.52% |
| Aug 28, 2025 | $57.50 | $57.40 | $0.10 | 3,443.0 | +0.00% |
| Aug 27, 2025 | $57.50 | $57.29 | $0.21 | 2,370.0 | +0.40% |
| Aug 26, 2025 | $57.61 | $57.12 | $0.49 | 8,097.0 | +0.03% |
| Aug 25, 2025 | $57.30 | $56.70 | $0.60 | 11,468.0 | +1.33% |
| Aug 22, 2025 | $56.69 | $56.01 | $0.68 | 6,931.0 | +0.89% |
| Aug 21, 2025 | $56.01 | $55.99 | $0.02 | 1,910.0 | -0.09% |
| Aug 20, 2025 | $56.40 | $56.00 | $0.40 | 5,844.0 | -0.97% |
| Aug 19, 2025 | $57.29 | $56.26 | $1.03 | 7,942.0 | -1.20% |
| Aug 14, 2025 | $57.29 | $57.29 | $0.00 | 155.0 | +0.51% |
| Aug 13, 2025 | $57.29 | $57.00 | $0.29 | 8,900.0 | -0.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $58.11 | $56.50 | $1.61 | 18,383.0 | +1.08% |
| 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 | 112,121.0 | +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% |
Private Bancorp of America Inc Stock (PBAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.00 | $32.80 | $2.20 | 86,321.0 | +5.14% |
| Nov, 2023 | $33.97 | $32.00 | $1.97 | 91,815.0 | -0.60% |
| Oct, 2023 | $34.00 | $31.10 | $2.90 | 19,841.0 | +5.51% |
| Sep, 2023 | $33.99 | $31.10 | $2.89 | 29,275.0 | -2.34% |
| Aug, 2023 | $34.35 | $31.46 | $2.89 | 29,028.0 | +1.42% |
| Jul, 2023 | $33.45 | $26.65 | $6.80 | 37,554.0 | +18.47% |
| Jun, 2023 | $29.90 | $26.90 | $3.00 | 119,777.0 | -3.39% |
| May, 2023 | $28.40 | $23.65 | $4.75 | 37,641.0 | +1.82% |
| Apr, 2023 | $29.00 | $23.55 | $5.45 | 95,383.0 | -5.17% |
| Mar, 2023 | $33.00 | $24.00 | $9.00 | 53,384.0 | -11.99% |
| Feb, 2023 | $33.00 | $32.15 | $0.85 | 5,151.0 | -0.15% |
| Jan, 2023 | $33.00 | $31.50 | $1.50 | 7,736.0 | +1.88% |
3.26%
12.52%
Cap:
|
Volume (24h):