Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 01, 2022 | 30.90 | 31.00 | 30.00 | 30.60 | 4,217 | -0.74(-2.36%) |
| Feb 24, 2022 | 31.34 | 0 | -0.14(-0.44%) | |||
| Feb 18, 2022 | 31.48 | 10 | +0.00(+0.00%) | |||
| Feb 17, 2022 | 30.90 | 31.48 | 30.90 | 31.48 | 1,900 | +0.58(+1.88%) |
| Feb 16, 2022 | 31.25 | 31.40 | 30.50 | 30.90 | 7,400 | -0.59(-1.87%) |
| Feb 15, 2022 | 31.05 | 31.49 | 31.00 | 31.49 | 3,514 | +0.44(+1.42%) |
| Feb 14, 2022 | 30.85 | 31.25 | 30.80 | 31.05 | 1,602 | -0.20(-0.64%) |
| Feb 11, 2022 | 31.30 | 31.30 | 31.00 | 31.25 | 23,851 | -0.65(-2.04%) |
| Feb 10, 2022 | 30.10 | 31.90 | 30.10 | 31.90 | 13,193 | +0.91(+2.94%) |
| Feb 09, 2022 | 30.99 | 30.99 | 30.99 | 30.99 | 1,700 | +0.00(+0.00%) |
| Feb 08, 2022 | 31.00 | 31.24 | 30.02 | 30.99 | 871 | -0.01(-0.03%) |
| Feb 07, 2022 | 30.50 | 31.25 | 30.00 | 31.00 | 5,438 | +1.01(+3.37%) |
| Feb 04, 2022 | 29.90 | 30.00 | 29.80 | 29.99 | 12,085 | +0.04(+0.13%) |
| Feb 03, 2022 | 30.14 | 29.90 | 29.95 | 33,238 | +0.05(+0.17%) | |
| Feb 02, 2022 | 29.90 | 30.00 | 29.90 | 29.90 | 1,813 | -0.10(-0.33%) |
| Feb 01, 2022 | 30.00 | 30.20 | 29.90 | 30.00 | 12,768 | +0.01(+0.03%) |
| Jan 27, 2022 | 29.99 | 0 | -0.01(-0.03%) | |||
| Jan 26, 2022 | 30.00 | 30.00 | 29.70 | 30.00 | 30,600 | +0.00(+0.00%) |
| Jan 25, 2022 | 30.00 | 31.00 | 29.70 | 30.00 | 27,516 | +0.00(+0.00%) |
| Jan 24, 2022 | 29.50 | 30.00 | 29.50 | 30.00 | 400 | +0.00(+0.00%) |
| Jan 21, 2022 | 29.00 | 30.00 | 29.00 | 30.00 | 2,754 | +2.00(+7.14%) |
| Jan 14, 2022 | 28.00 | 0 | +0.00(+0.00%) | |||
| Jan 13, 2022 | 27.75 | 28.00 | 27.75 | 28.00 | 275 | +0.25(+0.90%) |
| Jan 10, 2022 | 27.75 | 0 | +0.25(+0.91%) | |||
| Jan 07, 2022 | 26.77 | 27.50 | 26.75 | 27.50 | 4,200 | +0.55(+2.04%) |
| Jan 06, 2022 | 26.55 | 26.95 | 26.55 | 26.95 | 350 | +0.00(+0.00%) |
| Dec 31, 2021 | 26.95 | 26.95 | 26.95 | 60 | +0.00(+0.00%) | |
| Dec 30, 2021 | 26.50 | 26.95 | 26.50 | 26.95 | 7,918 | +0.20(+0.75%) |
| Dec 17, 2021 | 26.75 | 26.75 | 26.75 | 0 | -0.20(-0.74%) | |
| Dec 08, 2021 | 26.95 | 26.95 | 26.95 | 0 | +0.00(+0.00%) | |
| Dec 07, 2021 | 26.11 | 26.95 | 26.00 | 26.95 | 3,000 | -0.04(-0.15%) |
| Nov 30, 2021 | 26.99 | 26.99 | 26.99 | 0 | -0.01(-0.04%) | |
| Nov 26, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Nov 24, 2021 | 26.20 | 27.00 | 26.20 | 27.00 | 23,134 | +0.00(+0.00%) |
| Nov 19, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Nov 18, 2021 | 27.00 | 27.00 | 27.00 | 27.00 | 1,000 | +0.00(+0.00%) |
| Nov 16, 2021 | 27.00 | 27.00 | 27.00 | 0 | +0.10(+0.37%) | |
| Nov 15, 2021 | 26.15 | 26.90 | 26.15 | 26.90 | 3,444 | +0.20(+0.75%) |
| Nov 12, 2021 | 26.15 | 26.70 | 26.15 | 26.70 | 2,482 | +0.05(+0.19%) |
| Nov 11, 2021 | 26.30 | 26.65 | 26.18 | 26.65 | 635 | -0.05(-0.19%) |
| Nov 09, 2021 | 26.70 | 26.70 | 26.34 | 26.70 | 388 | -0.29(-1.07%) |
| Nov 08, 2021 | 26.24 | 26.99 | 26.24 | 26.99 | 30,566 | +0.07(+0.28%) |
| Nov 05, 2021 | 26.31 | 27.00 | 26.24 | 26.91 | 27,948 | +0.52(+1.99%) |
| Nov 04, 2021 | 26.27 | 27.00 | 26.27 | 26.39 | 3,543 | -0.66(-2.44%) |
| Nov 03, 2021 | 26.27 | 27.05 | 26.27 | 27.05 | 5,115 | +0.20(+0.74%) |
| Nov 02, 2021 | 26.99 | 27.51 | 26.85 | 26.85 | 2,971 | +0.00(+0.00%) |
| Nov 01, 2021 | 27.27 | 26.00 | 26.35 | 26.85 | 5,012 | +0.85(+3.27%) |
| Oct 29, 2021 | 25.99 | 26.11 | 25.77 | 26.00 | 44,724 | +0.03(+0.12%) |
| Oct 28, 2021 | 25.85 | 25.97 | 25.85 | 25.97 | 847 | +0.12(+0.46%) |
| Oct 27, 2021 | 25.95 | 25.95 | 25.60 | 25.85 | 6,863 | +0.00(+0.00%) |
| Oct 25, 2021 | 25.85 | 25.85 | 25.85 | 0 | +0.10(+0.39%) | |
| Oct 22, 2021 | 24.84 | 25.95 | 24.84 | 25.75 | 17,943 | +1.05(+4.25%) |
| Oct 20, 2021 | 24.70 | 24.70 | 24.70 | 0 | -0.14(-0.56%) | |
| Oct 14, 2021 | 24.84 | 24.84 | 24.84 | 0 | +0.04(+0.16%) | |
| Oct 11, 2021 | 24.80 | 24.80 | 24.80 | 0 | +0.05(+0.20%) | |
| Sep 28, 2021 | 24.75 | 24.75 | 24.75 | 0 | -0.24(-0.96%) | |
| Sep 22, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.50(+2.04%) | |
| Sep 21, 2021 | 24.25 | 24.75 | 23.65 | 24.49 | 18,300 | -0.49(-1.96%) |
| Sep 14, 2021 | 24.98 | 24.98 | 24.98 | 5 | +0.00(+0.00%) | |
| Sep 10, 2021 | 24.98 | 24.98 | 24.98 | 0 | -0.01(-0.04%) | |
| Aug 31, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) | |
| Aug 30, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | +0.00(+0.00%) |
| Aug 23, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) | |
| Aug 20, 2021 | 23.70 | 24.99 | 23.70 | 24.99 | 300 | +0.00(+0.00%) |
| Aug 19, 2021 | 24.00 | 24.99 | 24.00 | 24.99 | 25,600 | +0.00(+0.00%) |
| Aug 18, 2021 | 23.61 | 24.99 | 23.61 | 24.99 | 24,142 | +0.00(+0.00%) |
| Aug 17, 2021 | 24.80 | 24.99 | 23.61 | 24.99 | 2,800 | +0.00(+0.00%) |
| Aug 11, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.00(+0.00%) | |
| Aug 04, 2021 | 24.99 | 24.99 | 24.99 | 0 | +0.19(+0.77%) |
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.
