Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2021 | 25.25 | 25.25 | 25.25 | 0 | +0.25(+1.00%) | |
| May 25, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.01(+0.04%) | |
| May 21, 2021 | 24.99 | 24.99 | 24.99 | 0 | -0.01(-0.04%) | |
| May 17, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| May 14, 2021 | 24.71 | 25.00 | 24.71 | 25.00 | 250 | +0.00(+0.00%) |
| May 07, 2021 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| May 06, 2021 | 25.00 | 25.19 | 24.66 | 25.00 | 7,668 | +0.50(+2.04%) |
| May 05, 2021 | 24.95 | 25.00 | 24.50 | 24.50 | 1,195 | -0.45(-1.80%) |
| May 04, 2021 | 24.00 | 24.95 | 22.61 | 24.95 | 5,842 | +0.45(+1.84%) |
| Apr 30, 2021 | 24.50 | 24.50 | 24.50 | 0 | -0.50(-2.00%) | |
| Apr 29, 2021 | 24.50 | 24.50 | 25.00 | 320 | +0.50(+2.04%) | |
| Apr 27, 2021 | 24.50 | 24.50 | 24.50 | 0 | +0.24(+0.99%) | |
| Apr 26, 2021 | 23.74 | 24.26 | 23.74 | 24.26 | 10,607 | +0.51(+2.15%) |
| Apr 22, 2021 | 23.75 | 23.75 | 23.75 | 0 | -0.25(-1.04%) | |
| Apr 21, 2021 | 24.00 | 24.00 | 24.00 | 65 | +0.00(+0.00%) | |
| Apr 16, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Apr 13, 2021 | 23.75 | 24.00 | 23.60 | 24.00 | 3,676 | +0.00(+0.00%) |
| Apr 12, 2021 | 24.00 | 24.00 | 24.00 | 10 | +0.00(+0.00%) | |
| Apr 09, 2021 | 24.00 | 24.00 | 24.00 | 38 | +0.00(+0.00%) | |
| Apr 08, 2021 | 23.50 | 24.00 | 23.49 | 24.00 | 2,550 | +0.00(+0.00%) |
| Apr 07, 2021 | 23.78 | 24.00 | 23.50 | 24.00 | 988 | +0.10(+0.42%) |
| Apr 06, 2021 | 23.90 | 23.90 | 23.90 | 23.90 | 100 | -0.10(-0.42%) |
| Apr 05, 2021 | 23.50 | 24.00 | 23.50 | 24.00 | 3,200 | +0.00(+0.00%) |
| Mar 31, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.50(+2.13%) | |
| Mar 30, 2021 | 24.00 | 24.00 | 23.50 | 23.50 | 300 | -0.50(-2.08%) |
| Mar 26, 2021 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 24.00 | 24.00 | 24.00 | 62 | +0.00(+0.00%) | |
| Mar 23, 2021 | 24.00 | 24.00 | 24.00 | 0 | -0.05(-0.21%) | |
| Mar 22, 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 110 | +0.55(+2.34%) |
| Mar 19, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 600 | +0.00(+0.00%) |
| Mar 15, 2021 | 23.50 | 23.50 | 23.50 | 0 | +0.50(+2.17%) | |
| Mar 11, 2021 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
| Mar 10, 2021 | 22.50 | 23.00 | 22.50 | 23.00 | 1,501 | +0.50(+2.22%) |
| Mar 09, 2021 | 22.50 | 22.50 | 22.50 | 22.50 | 104 | +0.50(+2.27%) |
| Mar 08, 2021 | 22.00 | 22.00 | 21.00 | 22.00 | 2,988 | +0.00(+0.00%) |
| Mar 04, 2021 | 22.00 | 22.00 | 22.00 | 0 | +0.50(+2.33%) | |
| Mar 03, 2021 | 21.00 | 21.50 | 21.00 | 21.50 | 400 | +0.50(+2.38%) |
| Mar 02, 2021 | 20.00 | 21.00 | 20.00 | 21.00 | 1,334 | +0.75(+3.70%) |
| Mar 01, 2021 | 20.25 | 20.25 | 20.25 | 20.25 | 203 | +0.25(+1.25%) |
| Feb 23, 2021 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) | |
| Feb 22, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | +0.00(+0.00%) |
| Feb 19, 2021 | 20.75 | 20.75 | 19.25 | 20.00 | 1,600 | -1.00(-4.76%) |
| Feb 18, 2021 | 21.05 | 21.05 | 21.00 | 21.00 | 215 | -1.00(-4.55%) |
| Feb 17, 2021 | 19.00 | 22.00 | 19.00 | 22.00 | 5,045 | +3.00(+15.79%) |
| Feb 16, 2021 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.16(+0.85%) |
| Feb 12, 2021 | 18.84 | 18.84 | 18.84 | 18.84 | 300 | -0.31(-1.62%) |
| Feb 11, 2021 | 18.81 | 19.15 | 18.81 | 19.15 | 2,785 | +0.00(+0.00%) |
| Feb 10, 2021 | 18.81 | 19.15 | 18.40 | 19.15 | 9,325 | +0.00(+0.00%) |
| Feb 08, 2021 | 19.15 | 19.15 | 19.15 | 0 | -0.10(-0.52%) | |
| Feb 05, 2021 | 18.85 | 19.25 | 18.85 | 19.25 | 1,500 | +0.75(+4.05%) |
| Feb 04, 2021 | 18.61 | 18.61 | 18.36 | 18.50 | 800 | -0.06(-0.32%) |
| Feb 03, 2021 | 18.56 | 18.56 | 18.56 | 18.56 | 1,100 | -0.33(-1.75%) |
| Feb 02, 2021 | 18.55 | 18.89 | 18.55 | 18.89 | 500 | +0.39(+2.11%) |
| Feb 01, 2021 | 18.35 | 18.50 | 18.35 | 18.50 | 400 | +0.00(+0.00%) |
| 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%) |
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.
