Private Bancorp of America Inc (OP: PBAM )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Aug 03, 2021 | 24.80 | 24.80 | 24.80 | 24.80 | 2,300 | +0.10(+0.40%) |
| Jul 28, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
| Jul 26, 2021 | 24.70 | 24.70 | 24.70 | 75 | +0.30(+1.23%) | |
| Jul 21, 2021 | 24.40 | 24.40 | 24.40 | 0 | +0.25(+1.04%) | |
| Jul 20, 2021 | 24.15 | 24.15 | 24.15 | 24.15 | 500 | +0.00(+0.00%) |
| Jul 19, 2021 | 23.95 | 24.15 | 23.84 | 24.15 | 376 | -0.05(-0.21%) |
| Jul 16, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.10(-0.41%) |
| Jul 15, 2021 | 24.30 | 24.30 | 24.30 | 24.30 | 525 | +0.00(+0.00%) |
| Jul 13, 2021 | 24.30 | 24.30 | 24.30 | 67 | +0.00(+0.00%) | |
| Jul 12, 2021 | 24.40 | 24.70 | 24.30 | 24.30 | 500 | -0.40(-1.62%) |
| Jul 08, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.05(+0.20%) | |
| Jul 06, 2021 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.00%) | |
| Jul 02, 2021 | 24.65 | 24.65 | 24.01 | 24.65 | 611 | +0.00(+0.00%) |
| Jul 01, 2021 | 24.55 | 24.65 | 24.55 | 24.65 | 600 | +0.10(+0.41%) |
| Jun 30, 2021 | 24.34 | 24.55 | 24.34 | 24.55 | 837 | +0.01(+0.04%) |
| Jun 29, 2021 | 24.54 | 24.54 | 24.30 | 24.54 | 5,083 | +0.00(+0.00%) |
| Jun 28, 2021 | 24.26 | 24.54 | 24.26 | 24.54 | 956 | +0.00(+0.00%) |
| Jun 24, 2021 | 24.54 | 24.54 | 24.54 | 0 | +0.00(+0.00%) | |
| Jun 23, 2021 | 24.10 | 24.54 | 24.00 | 24.54 | 104,054 | -0.01(-0.04%) |
| Jun 15, 2021 | 24.55 | 24.55 | 24.55 | 0 | -0.14(-0.57%) | |
| Jun 14, 2021 | 24.30 | 24.69 | 24.15 | 24.69 | 14,201 | -0.01(-0.04%) |
| Jun 10, 2021 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
| Jun 08, 2021 | 24.70 | 24.70 | 24.70 | 0 | -0.29(-1.16%) | |
| Jun 07, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 1,000 | -0.26(-1.03%) |
| 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%) |
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.
