Private Bancorp of America Inc (OP: PBAM )
35.38
-0.11
(-0.31%)
Streaming Delayed Price
Updated: 10:27 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
