Private Bancorp of America Inc (OP: PBAM )
34.55
+0.10
(+0.29%)
Streaming Delayed Price
Updated: 10:43 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 23, 2023 | 32.95 | 0 | -0.03(-0.09%) | |||
| Feb 22, 2023 | 32.30 | 32.98 | 32.30 | 32.98 | 231 | +0.00(+0.00%) |
| Feb 21, 2023 | 32.30 | 32.98 | 32.30 | 32.98 | 305 | -0.02(-0.06%) |
| Feb 15, 2023 | 33.00 | 0 | +0.00(+0.00%) | |||
| Feb 09, 2023 | 33.00 | 40 | +0.00(+0.00%) | |||
| Feb 03, 2023 | 33.00 | 17 | +0.00(+0.00%) | |||
| Feb 02, 2023 | 32.30 | 33.00 | 32.30 | 33.00 | 2,451 | +0.00(+0.00%) |
| Jan 31, 2023 | 33.00 | 0 | +0.00(+0.00%) | |||
| Jan 30, 2023 | 32.00 | 33.00 | 32.00 | 33.00 | 1,107 | +0.85(+2.64%) |
| Jan 19, 2023 | 32.15 | 106 | -0.10(-0.31%) | |||
| Jan 13, 2023 | 32.25 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2023 | 32.25 | 0 | -0.14(-0.43%) | |||
| Jan 10, 2023 | 32.20 | 32.39 | 32.20 | 32.39 | 3,597 | +0.00(+0.00%) |
| Jan 05, 2023 | 32.39 | 1 | +0.00(+0.00%) | |||
| Dec 30, 2022 | 32.39 | 46 | +0.00(+0.00%) | |||
| Dec 29, 2022 | 32.30 | 32.39 | 32.30 | 32.39 | 201 | -0.01(-0.03%) |
| Dec 27, 2022 | 32.40 | 119 | +0.00(+0.00%) | |||
| Dec 19, 2022 | 32.40 | 0 | -0.10(-0.31%) | |||
| Dec 14, 2022 | 32.50 | 0 | -0.10(-0.31%) | |||
| Dec 12, 2022 | 32.60 | 53 | -0.05(-0.15%) | |||
| Dec 09, 2022 | 32.05 | 32.65 | 32.05 | 32.65 | 1,100 | +0.10(+0.31%) |
| Dec 06, 2022 | 32.55 | 0 | -0.10(-0.31%) | |||
| Dec 02, 2022 | 32.65 | 33 | +0.25(+0.77%) | |||
| Nov 30, 2022 | 32.40 | 1 | -0.10(-0.31%) | |||
| Nov 22, 2022 | 32.50 | 0 | +0.05(+0.15%) | |||
| Nov 21, 2022 | 32.26 | 32.45 | 32.26 | 32.45 | 347 | -0.05(-0.15%) |
| Nov 14, 2022 | 32.50 | 13 | -0.80(-2.40%) | |||
| Nov 11, 2022 | 33.44 | 33.44 | 33.16 | 33.30 | 898 | -0.10(-0.30%) |
| Nov 09, 2022 | 33.40 | 115 | -0.09(-0.27%) | |||
| Nov 08, 2022 | 33.49 | 33.49 | 33.49 | 33.49 | 783 | +0.00(+0.00%) |
| Nov 07, 2022 | 33.10 | 33.65 | 33.10 | 33.49 | 2,982 | -0.21(-0.62%) |
| Nov 04, 2022 | 33.25 | 33.80 | 33.05 | 33.70 | 4,365 | -0.19(-0.56%) |
| Nov 03, 2022 | 33.13 | 33.89 | 33.13 | 33.89 | 500 | -0.06(-0.18%) |
| Nov 02, 2022 | 34.15 | 34.50 | 32.05 | 33.95 | 6,633 | -0.55(-1.59%) |
| Nov 01, 2022 | 34.50 | 34.50 | 34.30 | 34.50 | 488 | +0.25(+0.73%) |
| Oct 31, 2022 | 35.00 | 35.00 | 34.00 | 34.25 | 4,172 | +1.40(+4.26%) |
| Oct 28, 2022 | 31.99 | 32.99 | 31.99 | 32.85 | 3,871 | +0.96(+3.01%) |
| Oct 27, 2022 | 31.89 | 31.89 | 31.69 | 31.89 | 1,171 | +0.89(+2.87%) |
| Oct 26, 2022 | 31.00 | 31.00 | 31.00 | 31.00 | 129 | +0.00(+0.00%) |
| Oct 25, 2022 | 29.65 | 31.00 | 29.65 | 31.00 | 2,500 | +0.00(+0.00%) |
| Oct 24, 2022 | 31.00 | 0 | +1.00(+3.33%) | |||
| Oct 21, 2022 | 29.25 | 30.00 | 29.25 | 30.00 | 6,601 | +0.51(+1.73%) |
| Oct 13, 2022 | 29.49 | 0 | +0.04(+0.14%) | |||
| Oct 06, 2022 | 29.45 | 0 | -0.05(-0.17%) | |||
| Oct 05, 2022 | 29.13 | 29.50 | 28.81 | 29.50 | 2,550 | +0.25(+0.85%) |
| Oct 04, 2022 | 29.00 | 29.25 | 29.00 | 29.25 | 1,526 | +0.00(+0.00%) |
| Sep 19, 2022 | 29.25 | 0 | +0.00(+0.00%) | |||
| Sep 14, 2022 | 29.25 | 0 | +0.00(+0.00%) | |||
| Sep 13, 2022 | 29.27 | 29.27 | 29.10 | 29.25 | 850 | -0.20(-0.68%) |
| Aug 29, 2022 | 29.45 | 0 | +0.25(+0.86%) | |||
| Aug 24, 2022 | 29.20 | 0 | +0.00(+0.00%) | |||
| Aug 18, 2022 | 29.20 | 0 | +0.00(+0.00%) | |||
| Aug 17, 2022 | 29.20 | 29.25 | 29.20 | 29.20 | 10,200 | +0.20(+0.69%) |
| Aug 16, 2022 | 29.25 | 29.25 | 29.00 | 29.00 | 1,300 | +0.00(+0.00%) |
| Aug 15, 2022 | 28.99 | 29.20 | 28.99 | 29.00 | 514 | -0.20(-0.68%) |
| Aug 12, 2022 | 29.10 | 29.20 | 29.00 | 29.20 | 500 | +0.20(+0.69%) |
| Aug 10, 2022 | 29.00 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2022 | 29.00 | 76 | +0.00(+0.00%) | |||
| Aug 04, 2022 | 29.00 | 20 | +0.19(+0.66%) | |||
| Aug 02, 2022 | 28.81 | 0 | -0.09(-0.31%) | |||
| Aug 01, 2022 | 28.90 | 28.90 | 28.90 | 28.90 | 100 | -0.36(-1.23%) |
| Jul 27, 2022 | 29.26 | 0 | -0.13(-0.44%) | |||
| Jul 22, 2022 | 29.39 | 18 | +0.05(+0.17%) | |||
| Jul 13, 2022 | 29.34 | 0 | +0.36(+1.24%) | |||
| Jun 30, 2022 | 28.98 | 0 | -0.01(-0.03%) | |||
| Jun 29, 2022 | 28.99 | 28.99 | 28.99 | 28.99 | 6,400 | -0.01(-0.03%) |
| Jun 27, 2022 | 29.00 | 0 | +0.00(+0.00%) | |||
| Jun 22, 2022 | 29.00 | 76 | +0.00(+0.00%) | |||
| Jun 17, 2022 | 29.00 | 30 | +0.00(+0.00%) | |||
| Jun 16, 2022 | 28.60 | 29.00 | 28.60 | 29.00 | 250 | -0.00(-0.00%) |
| Jun 15, 2022 | 29.30 | 29.30 | 28.75 | 29.00 | 750 | +0.20(+0.69%) |
| Jun 13, 2022 | 28.80 | 0 | -0.50(-1.71%) | |||
| May 31, 2022 | 29.30 | 0 | -0.05(-0.17%) | |||
| May 27, 2022 | 29.10 | 29.35 | 29.10 | 29.35 | 20,470 | -0.04(-0.14%) |
| May 24, 2022 | 29.39 | 30 | -0.01(-0.03%) | |||
| May 23, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 120 | +0.28(+0.96%) |
| May 19, 2022 | 29.12 | 0 | -0.38(-1.29%) | |||
| May 18, 2022 | 29.25 | 29.50 | 29.25 | 29.50 | 1,100 | -0.29(-0.97%) |
| May 10, 2022 | 29.79 | 0 | -0.71(-2.33%) | |||
| May 09, 2022 | 29.55 | 30.50 | 29.55 | 30.50 | 400 | +0.00(+0.00%) |
| May 04, 2022 | 30.50 | 0 | -0.40(-1.29%) | |||
| Apr 28, 2022 | 30.90 | 0 | +0.16(+0.52%) | |||
| Apr 25, 2022 | 30.74 | 0 | -0.01(-0.03%) | |||
| Apr 22, 2022 | 28.77 | 31.25 | 28.77 | 30.75 | 38,141 | +0.85(+2.84%) |
| Apr 21, 2022 | 29.90 | 29.90 | 29.90 | 29.90 | 500 | -0.08(-0.27%) |
| Apr 20, 2022 | 28.82 | 29.98 | 28.60 | 29.98 | 2,100 | +0.08(+0.27%) |
| Apr 18, 2022 | 29.90 | 0 | +0.07(+0.25%) | |||
| Apr 14, 2022 | 29.95 | 29.95 | 29.05 | 29.82 | 15,300 | -0.11(-0.35%) |
| Apr 07, 2022 | 29.93 | 50 | -0.07(-0.23%) | |||
| Apr 05, 2022 | 30.00 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2022 | 30.00 | 0 | -0.04(-0.13%) | |||
| Mar 29, 2022 | 30.04 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2022 | 30.04 | 0 | +0.00(+0.00%) | |||
| Mar 22, 2022 | 30.04 | 0 | +0.10(+0.33%) | |||
| Mar 18, 2022 | 29.94 | 0 | +0.00(+0.00%) | |||
| Mar 17, 2022 | 29.89 | 30.12 | 29.89 | 29.94 | 6,600 | +0.05(+0.17%) |
| Mar 16, 2022 | 29.69 | 29.89 | 29.69 | 29.89 | 1,400 | +0.00(+0.00%) |
| Mar 15, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 700 | +0.00(+0.00%) |
| Mar 14, 2022 | 29.35 | 29.89 | 29.35 | 29.89 | 200 | +0.00(+0.00%) |
| Mar 11, 2022 | 29.89 | 29.89 | 29.89 | 29.89 | 141 | +0.00(+0.00%) |
| Mar 09, 2022 | 29.89 | 0 | +0.00(+0.00%) | |||
| Mar 08, 2022 | 29.20 | 29.89 | 29.20 | 29.89 | 2,407 | -0.11(-0.37%) |
| Mar 07, 2022 | 29.95 | 30.25 | 29.50 | 30.00 | 5,600 | -0.39(-1.28%) |
| Mar 04, 2022 | 29.95 | 30.39 | 29.95 | 30.39 | 500 | -0.11(-0.36%) |
| Mar 03, 2022 | 30.00 | 30.50 | 30.00 | 30.50 | 1,300 | -0.09(-0.29%) |
| Mar 02, 2022 | 30.60 | 30.60 | 29.90 | 30.59 | 1,667 | -0.01(-0.03%) |
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.
