Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 22.67 | 22.95 | 22.66 | 22.95 | 7,100 | +0.28(+1.24%) |
| Dec 28, 2018 | 22.90 | 22.90 | 22.67 | 22.67 | 1,000 | -0.33(-1.43%) |
| Dec 27, 2018 | 22.75 | 23.00 | 22.75 | 23.00 | 7,697 | +0.00(+0.00%) |
| Dec 11, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.10(+0.44%) | |
| Dec 10, 2018 | 23.25 | 23.25 | 22.90 | 22.90 | 8,100 | -1.30(-5.37%) |
| Dec 06, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.95(+4.09%) | |
| Dec 04, 2018 | 23.25 | 23.25 | 23.25 | 23.25 | 1,600 | -1.25(-5.10%) |
| Nov 30, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.30(+1.24%) | |
| Nov 28, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 875 | +0.20(+0.83%) |
| Nov 26, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | +0.00(+0.00%) |
| Nov 20, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.95(+4.12%) | |
| Nov 19, 2018 | 23.05 | 23.05 | 23.05 | 23.05 | 705 | -0.95(-3.96%) |
| Nov 15, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Nov 14, 2018 | 24.00 | 24.20 | 24.00 | 24.00 | 4,700 | +0.00(+0.00%) |
| Nov 01, 2018 | 24.00 | 24.00 | 24.00 | 0 | -1.50(-5.88%) | |
| Oct 31, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 4,600 | +1.40(+5.81%) |
| Oct 30, 2018 | 24.10 | 24.10 | 24.10 | 24.10 | 112 | -0.30(-1.23%) |
| Oct 29, 2018 | 25.50 | 25.50 | 24.40 | 24.40 | 892 | -1.15(-4.50%) |
| Oct 25, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.00(+0.00%) | |
| Oct 24, 2018 | 25.76 | 25.76 | 25.55 | 25.55 | 400 | -0.25(-0.97%) |
| Oct 22, 2018 | 25.80 | 25.80 | 25.80 | 0 | -0.20(-0.77%) | |
| Oct 10, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Oct 05, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 | +0.00(+0.00%) |
| Oct 04, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 1,840 | +0.00(+0.00%) |
| Oct 03, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 6,260 | +0.00(+0.00%) |
| Oct 02, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 | +0.20(+0.78%) |
| Sep 27, 2018 | 25.80 | 25.80 | 25.80 | 0 | -0.20(-0.77%) | |
| Sep 25, 2018 | 26.00 | 26.00 | 26.00 | 0 | -0.20(-0.76%) | |
| Sep 24, 2018 | 26.20 | 26.20 | 26.20 | 5 | +0.00(+0.00%) | |
| Sep 20, 2018 | 26.20 | 26.20 | 26.20 | 0 | +0.15(+0.58%) | |
| Sep 13, 2018 | 26.05 | 26.05 | 26.05 | 0 | +0.05(+0.19%) | |
| Aug 30, 2018 | 26.00 | 26.00 | 26.00 | 0 | -0.15(-0.57%) | |
| Aug 14, 2018 | 26.15 | 26.15 | 26.15 | 0 | +0.05(+0.19%) | |
| Aug 10, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.25(+0.97%) | |
| Aug 09, 2018 | 25.85 | 25.90 | 25.85 | 25.85 | 45,466 | +0.00(+0.00%) |
| Aug 08, 2018 | 25.98 | 25.98 | 25.85 | 25.85 | 7,000 | -0.25(-0.96%) |
| Aug 06, 2018 | 26.10 | 26.10 | 26.10 | 0 | +0.10(+0.38%) | |
| Aug 03, 2018 | 25.85 | 26.00 | 25.85 | 26.00 | 3,600 | +0.20(+0.78%) |
| Aug 02, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 500 | +0.00(+0.00%) |
| Jul 31, 2018 | 25.80 | 25.80 | 25.80 | 0 | +0.00(+0.00%) | |
| Jul 23, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 20, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) | |
| Jul 16, 2018 | 25.85 | 25.85 | 25.85 | 0 | +0.04(+0.15%) | |
| Jul 13, 2018 | 25.82 | 25.82 | 25.80 | 25.81 | 17,405 | +0.01(+0.04%) |
| Jul 12, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 4,000 | -0.02(-0.08%) |
| Jul 02, 2018 | 25.82 | 25.82 | 25.82 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 350 | +0.02(+0.08%) |
| Jun 28, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 5,875 | +0.03(+0.12%) |
| Jun 27, 2018 | 25.80 | 25.80 | 25.77 | 25.77 | 3,200 | -0.03(-0.12%) |
| Jun 20, 2018 | 25.80 | 25.80 | 25.80 | 0 | -0.10(-0.39%) | |
| Jun 11, 2018 | 25.90 | 25.90 | 25.90 | 0 | +0.00(+0.00%) | |
| Jun 08, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 400 | +0.00(+0.00%) |
| Jun 07, 2018 | 25.90 | 25.90 | 25.80 | 25.90 | 1,100 | +0.00(+0.00%) |
| Jun 06, 2018 | 25.90 | 25.90 | 25.80 | 25.90 | 2,287 | +0.08(+0.31%) |
| Jun 05, 2018 | 25.80 | 25.85 | 25.80 | 25.82 | 29,419 | +0.02(+0.07%) |
| Jun 04, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 1,000 | -0.05(-0.19%) |
| Jun 01, 2018 | 25.85 | 25.85 | 25.85 | 25.85 | 1,000 | +0.03(+0.12%) |
| May 31, 2018 | 25.85 | 25.85 | 25.80 | 25.82 | 105,544 | +0.07(+0.27%) |
| May 30, 2018 | 25.80 | 25.80 | 25.75 | 25.75 | 31,592 | -0.00(-0.00%) |
| May 29, 2018 | 25.75 | 25.75 | 25.70 | 25.75 | 2,183 | +0.05(+0.20%) |
| May 25, 2018 | 25.70 | 25.70 | 25.70 | 0 | -0.05(-0.19%) | |
| May 24, 2018 | 25.75 | 25.80 | 25.75 | 25.75 | 70,142 | -0.10(-0.39%) |
| May 23, 2018 | 25.75 | 25.85 | 25.70 | 25.85 | 36,683 | +0.10(+0.39%) |
| May 22, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 555 | +0.10(+0.39%) |
| May 21, 2018 | 25.65 | 25.65 | 25.65 | 25.65 | 1,000 | +0.00(+0.00%) |
| May 18, 2018 | 25.60 | 25.65 | 25.60 | 25.65 | 14,000 | -0.10(-0.39%) |
| May 15, 2018 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
| May 08, 2018 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
| May 07, 2018 | 25.50 | 25.75 | 25.25 | 25.75 | 3,219 | +0.00(+0.00%) |
| May 04, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 300 | -0.25(-0.96%) |
| May 02, 2018 | 26.00 | 26.00 | 26.00 | 10,000 | +0.25(+0.97%) | |
| Apr 27, 2018 | 25.75 | 25.75 | 25.75 | 0 | -0.25(-0.96%) | |
| Apr 26, 2018 | 26.25 | 26.25 | 26.00 | 26.00 | 600 | +0.00(+0.00%) |
| Apr 25, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 2,500 | +0.00(+0.00%) |
| Apr 24, 2018 | 26.50 | 26.50 | 26.00 | 26.00 | 1,300 | +0.00(+0.00%) |
| Apr 23, 2018 | 26.75 | 26.75 | 26.00 | 26.00 | 7,700 | -0.65(-2.44%) |
| Apr 19, 2018 | 26.65 | 26.65 | 26.65 | 0 | -0.10(-0.37%) | |
| Apr 18, 2018 | 26.15 | 26.90 | 26.15 | 26.75 | 15,187 | +0.20(+0.75%) |
| Apr 10, 2018 | 26.55 | 26.55 | 26.55 | 0 | +0.05(+0.19%) | |
| Apr 09, 2018 | 26.45 | 26.50 | 26.45 | 26.50 | 6,264 | +0.20(+0.76%) |
| Mar 29, 2018 | 26.30 | 26.30 | 26.30 | 0 | +0.40(+1.54%) | |
| Mar 27, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.50(-1.89%) | |
| Mar 16, 2018 | 26.40 | 26.40 | 26.40 | 0 | +0.15(+0.57%) | |
| Mar 15, 2018 | 26.00 | 26.25 | 26.00 | 26.25 | 6,000 | +0.39(+1.51%) |
| Mar 14, 2018 | 26.30 | 26.35 | 25.86 | 25.86 | 2,130 | -0.24(-0.92%) |
| Mar 12, 2018 | 26.10 | 26.10 | 26.10 | 5 | +0.26(+1.01%) | |
| Mar 09, 2018 | 25.80 | 25.84 | 25.75 | 25.84 | 12,100 | +0.09(+0.35%) |
| Mar 08, 2018 | 25.75 | 25.75 | 25.75 | 25.75 | 410 | +0.10(+0.39%) |
| Mar 07, 2018 | 25.65 | 25.75 | 25.65 | 25.65 | 3,426 | +0.10(+0.39%) |
| Mar 05, 2018 | 25.55 | 25.55 | 25.55 | 0 | -0.05(-0.20%) | |
| Feb 22, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) | |
| Feb 16, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.01(+0.04%) | |
| Feb 14, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.29(+1.15%) | |
| Feb 12, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.29(-1.13%) | |
| Feb 08, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.09(+0.35%) | |
| Feb 07, 2018 | 25.60 | 25.60 | 25.50 | 25.50 | 10,304 | +0.20(+0.79%) |
| Feb 05, 2018 | 25.30 | 25.30 | 25.30 | 0 | -0.34(-1.35%) | |
| Jan 30, 2018 | 25.64 | 25.64 | 25.64 | 6,340 | +0.04(+0.18%) | |
| Jan 26, 2018 | 25.60 | 25.60 | 25.60 | 0 | +0.00(+0.00%) | |
| Jan 25, 2018 | 25.00 | 25.60 | 25.00 | 25.60 | 6,176 | +0.30(+1.19%) |
| Jan 24, 2018 | 25.05 | 25.50 | 25.05 | 25.30 | 1,972 | +0.00(+0.00%) |
| Jan 23, 2018 | 25.45 | 25.50 | 25.25 | 25.30 | 8,840 | +0.05(+0.20%) |
| Jan 22, 2018 | 25.05 | 25.25 | 25.05 | 25.25 | 2,000 | +0.25(+1.00%) |
| Jan 18, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 16, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 11, 2018 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.01(+0.04%) |
| Jan 10, 2018 | 24.99 | 24.99 | 24.99 | 24.99 | 240 | -0.51(-2.00%) |
| Jan 04, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.30(+1.19%) |
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.
