Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Private Bancorp of America Inc (OP: PBAM )

35.50 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.25 18.90 18.25 18.50 39,000 -0.50(-2.63%)
Jan 28, 2021 19.00 19.00 19.00 19.00 200 +0.70(+3.83%)
Jan 26, 2021 18.30 18.30 18.30 0 -0.20(-1.08%)
Jan 21, 2021 18.50 18.50 18.50 0 +0.00(+0.00%)
Jan 20, 2021 18.50 18.50 18.50 18.50 380 +0.00(+0.00%)
Jan 19, 2021 18.50 18.50 18.50 65 +0.00(+0.00%)
Jan 15, 2021 18.05 18.50 18.05 18.50 600 +0.00(+0.00%)
Jan 14, 2021 18.01 18.50 18.01 18.50 3,375 -0.15(-0.80%)
Jan 07, 2021 18.65 18.65 18.65 0 +0.05(+0.27%)
Jan 06, 2021 18.25 18.60 18.25 18.60 2,100 +0.10(+0.54%)
Dec 30, 2020 18.50 18.50 18.50 0 -0.10(-0.54%)
Dec 28, 2020 18.60 18.60 18.60 0 -0.05(-0.27%)
Dec 24, 2020 18.65 18.65 18.65 18.65 2,700 +0.15(+0.81%)
Dec 23, 2020 17.00 18.50 17.00 18.50 2,861 +0.70(+3.93%)
Dec 22, 2020 17.80 17.80 17.80 10 +0.00(+0.00%)
Dec 21, 2020 17.80 17.80 17.80 60 +0.00(+0.00%)
Dec 18, 2020 17.80 17.80 17.80 17.80 100 +0.00(+0.00%)
Dec 15, 2020 17.80 17.80 17.80 0 +0.30(+1.71%)
Dec 14, 2020 16.75 17.50 16.75 17.50 13,200 -0.25(-1.41%)
Dec 11, 2020 17.75 17.75 17.75 17.75 100 +0.20(+1.14%)
Dec 10, 2020 17.75 17.80 17.55 17.55 600 -0.24(-1.35%)
Dec 09, 2020 17.95 17.95 17.75 17.79 1,778 +0.29(+1.66%)
Dec 08, 2020 17.50 19.42 17.26 17.50 17,484 -0.25(-1.41%)
Dec 07, 2020 17.75 17.75 17.75 2 +0.00(+0.00%)
Dec 04, 2020 17.75 17.75 17.75 17.75 100 +0.00(+0.00%)
Dec 03, 2020 17.55 17.75 17.55 17.75 341 +0.00(+0.00%)
Dec 02, 2020 17.75 17.75 17.75 17.75 725 +0.00(+0.00%)
Dec 01, 2020 17.75 17.75 17.75 17.75 1,144 -0.25(-1.39%)
Nov 30, 2020 18.00 18.00 18.00 18.00 217 -0.74(-3.95%)
Nov 27, 2020 18.74 18.74 18.74 18.74 100 +0.20(+1.08%)
Nov 25, 2020 18.74 18.74 18.54 18.54 200 +1.04(+5.94%)
Nov 24, 2020 17.50 17.50 17.50 17 +0.00(+0.00%)
Nov 23, 2020 17.50 17.50 17.50 8 +0.00(+0.00%)
Nov 19, 2020 17.50 17.50 17.50 0 -1.50(-7.89%)
Nov 18, 2020 18.25 19.00 18.25 19.00 412 +0.90(+4.97%)
Nov 17, 2020 17.25 19.75 17.25 18.10 750 +1.10(+6.47%)
Nov 16, 2020 16.25 19.00 16.25 17.00 910 -2.00(-10.53%)
Nov 13, 2020 19.00 19.00 19.00 19.00 200 +1.75(+10.14%)
Nov 12, 2020 17.00 17.25 17.00 17.25 850 +0.25(+1.47%)
Nov 11, 2020 15.00 17.00 15.00 17.00 1,000 +2.50(+17.24%)
Nov 10, 2020 14.95 15.00 14.50 14.50 6,400 +0.00(+0.00%)
Nov 09, 2020 14.00 14.50 14.00 14.50 7,292 +0.55(+3.94%)
Nov 06, 2020 13.95 13.95 13.95 13.95 700 +0.00(+0.00%)
Nov 05, 2020 13.50 13.95 13.50 13.95 3,900 +0.00(+0.00%)
Nov 04, 2020 13.95 13.95 13.95 1 +0.00(+0.00%)
Nov 03, 2020 13.95 13.95 13.95 51 +0.00(+0.00%)
Nov 02, 2020 13.90 13.95 13.25 13.95 5,600 +0.20(+1.45%)
Oct 29, 2020 13.75 13.75 13.75 0 +0.25(+1.85%)
Oct 28, 2020 13.30 13.50 13.30 13.50 2,100 +0.00(+0.00%)
Oct 26, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 21, 2020 13.50 13.50 13.50 0 +0.00(+0.00%)
Oct 05, 2020 13.50 13.50 13.50 0 +0.25(+1.89%)
Sep 30, 2020 13.25 13.25 13.25 0 +0.00(+0.00%)
Sep 28, 2020 13.25 13.25 13.25 0 +0.00(+0.00%)
Sep 25, 2020 13.00 13.25 13.00 13.25 600 +0.25(+1.92%)
Sep 24, 2020 13.00 13.00 13.00 13.00 1,538 +0.00(+0.00%)
Sep 18, 2020 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 17, 2020 12.60 13.00 12.55 13.00 2,968 -0.20(-1.52%)
Sep 16, 2020 13.20 13.20 13.20 13.20 1,000 +0.35(+2.72%)
Sep 15, 2020 12.85 12.85 12.85 12.85 2,801 +0.00(+0.00%)
Sep 14, 2020 12.72 13.10 12.72 12.85 2,500 -0.05(-0.39%)
Sep 09, 2020 12.90 12.90 12.90 0 +0.05(+0.39%)
Sep 08, 2020 12.85 12.85 12.85 12.85 3,000 +0.25(+1.98%)
Sep 04, 2020 12.65 12.65 12.60 12.60 4,200 -0.25(-1.95%)
Sep 03, 2020 12.85 12.85 12.85 12.85 3,000 +0.15(+1.18%)
Sep 02, 2020 12.70 12.70 12.70 12.70 2,000 -0.05(-0.39%)
Sep 01, 2020 12.75 12.75 12.75 12.75 2,000 +0.05(+0.39%)
Aug 31, 2020 12.65 12.70 12.65 12.70 200 +0.00(+0.00%)
Aug 28, 2020 12.60 12.70 12.50 12.70 1,400 +0.10(+0.79%)
Aug 27, 2020 12.50 12.60 12.45 12.60 5,002 +0.00(+0.00%)
Aug 26, 2020 12.33 12.60 12.33 12.60 38,700 +0.00(+0.00%)
Aug 25, 2020 12.43 12.60 12.25 12.60 1,100 +0.05(+0.40%)
Aug 24, 2020 12.35 12.55 12.35 12.55 351 +0.31(+2.53%)
Aug 21, 2020 12.25 12.25 12.20 12.24 26,500 +0.14(+1.16%)
Aug 20, 2020 12.15 12.15 12.10 12.10 42,100 -0.20(-1.63%)
Aug 19, 2020 12.30 12.30 12.30 12.30 14,000 +0.05(+0.41%)
Aug 18, 2020 12.30 12.30 12.25 12.25 7,507 -0.06(-0.49%)
Aug 17, 2020 12.40 12.40 12.31 12.31 1,185 -0.19(-1.52%)
Aug 14, 2020 12.50 12.50 12.50 12.50 3,900 +0.15(+1.21%)
Aug 13, 2020 12.35 12.35 12.35 12.35 100 -0.25(-1.98%)
Aug 11, 2020 12.60 12.60 12.60 0 +0.15(+1.20%)
Aug 07, 2020 12.45 12.45 12.45 0 -0.10(-0.80%)
Aug 06, 2020 12.55 12.55 12.35 12.55 300 +0.40(+3.29%)
Aug 05, 2020 12.15 12.15 12.15 12.15 50,000 +0.00(+0.00%)
Aug 04, 2020 12.15 12.15 12.15 12.15 319 -0.02(-0.16%)
Aug 03, 2020 12.20 12.20 12.17 12.17 200 -0.10(-0.81%)
Jul 31, 2020 12.42 12.50 12.27 12.27 6,200 -0.23(-1.84%)
Jul 30, 2020 12.60 12.60 12.50 12.50 2,000 +0.09(+0.73%)
Jul 29, 2020 12.50 12.50 12.41 12.41 2,200 -0.09(-0.72%)
Jul 28, 2020 12.50 12.50 12.40 12.50 3,062 -0.25(-1.96%)
Jul 27, 2020 12.75 12.75 12.75 12.75 100 +0.20(+1.59%)
Jul 23, 2020 12.55 12.55 12.55 0 +0.05(+0.40%)
Jul 21, 2020 12.50 12.50 12.50 0 -0.05(-0.40%)
Jul 20, 2020 12.32 12.55 12.10 12.55 96,900 +0.25(+2.03%)
Jul 17, 2020 12.24 12.30 12.20 12.30 30,100 +0.06(+0.49%)
Jul 16, 2020 12.10 12.24 12.10 12.24 806 +0.14(+1.16%)
Jul 15, 2020 12.10 12.10 12.10 12.10 2,000 +0.05(+0.41%)
Jul 13, 2020 12.05 12.05 12.05 0 -0.37(-2.98%)
Jul 10, 2020 12.55 12.55 12.42 12.42 1,200 -0.13(-1.04%)
Jul 09, 2020 12.65 12.65 12.55 12.55 2,200 -0.15(-1.18%)
Jul 06, 2020 12.70 12.70 12.70 0 +0.05(+0.40%)
Jul 02, 2020 12.65 12.65 12.65 12.65 3,000 +0.05(+0.40%)
Jun 30, 2020 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 26, 2020 12.60 12.60 12.60 0 -0.06(-0.47%)
Jun 25, 2020 12.75 12.75 12.65 12.66 1,600 -0.09(-0.71%)
Jun 24, 2020 13.00 13.00 12.75 12.75 11,647 -0.25(-1.92%)
Jun 23, 2020 13.10 13.10 13.00 13.00 11,550 -0.10(-0.76%)
Jun 22, 2020 13.10 13.10 13.10 13.10 11,100 -0.40(-2.96%)
Jun 19, 2020 13.30 13.50 13.20 13.50 3,900 +0.40(+3.05%)
Jun 18, 2020 13.10 13.15 13.10 13.10 25,030 -0.15(-1.13%)
Jun 16, 2020 13.25 13.25 13.25 0 -0.25(-1.85%)
Jun 15, 2020 13.50 13.50 13.50 13.50 4,008 +0.25(+1.89%)
Jun 11, 2020 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 10, 2020 13.25 13.25 13.25 13.25 300 -0.00(-0.00%)
Jun 09, 2020 13.25 13.70 13.25 13.25 2,263 +0.00(+0.00%)
Jun 08, 2020 13.25 13.25 13.25 13.25 163 -0.50(-3.64%)
Jun 05, 2020 12.64 13.75 12.64 13.75 58,300 +1.15(+9.17%)
Jun 04, 2020 12.65 12.70 12.60 12.60 1,490 +0.20(+1.57%)
Jun 03, 2020 12.20 12.60 12.20 12.40 3,603 +0.05(+0.40%)
Jun 02, 2020 12.30 12.35 12.15 12.35 90,220 +0.10(+0.82%)
Jun 01, 2020 12.25 12.25 12.25 12.25 22,603 +0.00(+0.00%)
May 29, 2020 12.50 12.50 12.25 12.25 7,900 -0.25(-2.00%)
May 28, 2020 12.66 12.66 12.50 12.50 1,300 +0.40(+3.31%)
May 27, 2020 12.10 12.10 12.10 12.10 330 +0.00(+0.00%)
May 26, 2020 12.15 12.15 12.10 12.10 500 +0.00(+0.00%)
May 22, 2020 12.00 12.10 12.00 12.10 60,600 +0.05(+0.41%)
May 21, 2020 12.05 12.05 12.05 12.05 100 +0.05(+0.42%)
May 20, 2020 12.00 12.10 11.91 12.00 13,405 -0.15(-1.23%)
May 19, 2020 12.05 12.15 12.00 12.15 120,400 +0.10(+0.83%)
May 18, 2020 12.06 12.30 12.00 12.05 23,066 -0.05(-0.41%)
May 15, 2020 12.27 12.27 12.10 12.10 10,400 -0.22(-1.79%)
May 14, 2020 12.32 12.32 12.32 12.32 10,000 -0.03(-0.24%)
May 13, 2020 12.61 12.65 12.35 12.35 19,700 -0.26(-2.06%)
May 12, 2020 12.85 12.85 12.61 12.61 14,040 -0.34(-2.63%)
May 11, 2020 12.70 13.10 12.70 12.95 47,910 +0.18(+1.41%)
May 08, 2020 12.77 12.77 12.77 12.77 700 +0.01(+0.08%)
May 07, 2020 12.95 12.95 12.76 12.76 15,200 -0.24(-1.85%)
May 06, 2020 13.00 13.00 13.00 13.00 3,648 +0.00(+0.00%)
May 05, 2020 13.14 13.14 13.00 13.00 11,970 -0.14(-1.06%)
May 04, 2020 13.00 13.19 13.00 13.14 53,826 +0.49(+3.87%)
Apr 30, 2020 12.65 12.65 12.65 0 +0.00(+0.00%)
Apr 29, 2020 12.52 12.65 12.52 12.65 2,500 +0.14(+1.12%)
Apr 28, 2020 12.55 12.60 12.51 12.51 1,918 +0.01(+0.08%)
Apr 27, 2020 12.50 12.55 12.48 12.50 4,608 +0.00(+0.00%)
Apr 24, 2020 12.50 12.50 12.48 12.50 3,700 +0.00(+0.00%)
Apr 23, 2020 12.55 12.65 12.50 12.50 16,400 -0.18(-1.42%)
Apr 22, 2020 12.68 12.68 12.68 12.68 3,200 -0.01(-0.08%)
Apr 21, 2020 12.69 12.69 12.62 12.69 300 -0.01(-0.08%)
Apr 15, 2020 12.70 12.70 12.70 0 -0.11(-0.86%)
Apr 14, 2020 12.85 12.85 12.81 12.81 1,450 +0.00(+0.00%)
Apr 13, 2020 13.08 13.08 12.81 12.81 1,450 -0.26(-1.99%)
Apr 09, 2020 12.70 13.07 12.70 13.07 3,100 +0.37(+2.91%)
Apr 08, 2020 12.70 12.72 12.70 12.70 596 -0.20(-1.55%)
Apr 07, 2020 12.82 12.90 12.62 12.90 2,446 +0.10(+0.78%)
Apr 06, 2020 12.75 12.80 12.70 12.80 4,161 +0.00(+0.00%)
Apr 03, 2020 12.90 12.90 12.80 12.80 2,600 -0.20(-1.54%)
Mar 31, 2020 13.00 13.00 13.00 0 +0.10(+0.78%)
Mar 30, 2020 13.15 13.15 12.90 12.90 1,450 -0.40(-3.01%)
Mar 26, 2020 13.30 13.30 13.30 0 +0.20(+1.53%)
Mar 25, 2020 13.10 13.10 13.10 13.10 5,000 +0.10(+0.77%)
Mar 24, 2020 13.00 13.00 13.00 13.00 5,000 +0.00(+0.00%)
Mar 23, 2020 14.25 14.25 13.00 13.00 2,500 -1.52(-10.47%)
Mar 20, 2020 14.98 14.98 13.50 14.52 324,800 -0.08(-0.55%)
Mar 19, 2020 15.55 15.75 14.60 14.60 1,000 -1.97(-11.89%)
Mar 13, 2020 16.57 16.57 16.57 0 +0.06(+0.36%)
Mar 12, 2020 16.51 16.51 16.51 16.51 200 +0.00(+0.00%)
Mar 11, 2020 16.55 16.55 16.50 16.51 558 -0.49(-2.88%)
Mar 10, 2020 17.00 17.00 17.00 17.00 2,500 -0.11(-0.64%)
Mar 09, 2020 18.55 18.55 17.00 17.11 2,900 -1.89(-9.95%)
Mar 06, 2020 19.10 19.25 19.00 19.00 125,300 -0.50(-2.56%)
Mar 03, 2020 19.50 19.50 19.50 0 +0.00(+0.00%)
Mar 02, 2020 19.50 19.50 19.50 19.50 1,300 +0.49(+2.58%)
Feb 28, 2020 19.65 20.00 19.01 19.01 13,300 -0.49(-2.51%)
Feb 27, 2020 20.25 20.25 19.50 19.50 1,500 -1.01(-4.92%)
Feb 26, 2020 20.57 20.57 20.51 20.51 1,800 -0.06(-0.29%)
Feb 20, 2020 20.57 20.57 20.57 0 -0.08(-0.39%)
Feb 19, 2020 20.75 20.75 20.65 20.65 1,900 -0.10(-0.48%)
Feb 14, 2020 20.75 20.75 20.75 0 -0.05(-0.24%)
Feb 13, 2020 20.80 20.80 20.80 20.80 8,489 +0.00(+0.00%)
Feb 12, 2020 20.80 20.80 20.80 20.80 2,000 -0.00(-0.00%)
Feb 11, 2020 20.80 20.80 20.80 20.80 189 +0.00(+0.00%)
Feb 10, 2020 20.80 20.80 20.80 20.80 6,084 -0.19(-0.91%)
Feb 06, 2020 20.99 20.99 20.99 0 +0.34(+1.65%)
Feb 05, 2020 20.77 20.77 20.65 20.65 1,400 -0.12(-0.58%)
Feb 04, 2020 20.77 20.88 20.77 20.77 1,000 -0.23(-1.10%)
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.