Dark

PBAM
PRIVATE BANCORP OF AMER
stock OTC

EOD

Apr 16, 2026

68.53USD+0.410%(+0.28)202

Pre-market

0.00USD-100.000%(-68.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	69.0000	69.0000	68.5300	68.5300	+0.410%	202	0.000%
2026-04-15	69.0000	69.0000	68.2500	68.2500	-0.771%	1,469	+0.410%
2026-04-14	67.3100	68.7800	67.0100	68.7800	+0.058%	3,444	-0.363%
2026-04-13	68.5000	68.7400	68.5000	68.7400	+0.350%	200	-0.305%
2026-04-09	68.5000	69.4700	68.5000	68.5000	0.000%	5,215	+0.044%
2026-04-08	68.9000	70.6100	68.2100	68.5000	+0.366%	13,717	+0.044%
2026-04-07	68.1500	68.9700	68.1500	68.2500	-0.219%	2,530	+0.410%
2026-04-06	68.7500	68.9200	68.1500	68.4000	0.000%	4,030	+0.190%
2026-04-02	67.9000	68.4000	67.3000	68.4000	0.000%	3,308	+0.190%
2026-04-01	68.5000	68.5000	68.0000	68.4000	+0.603%	2,410	+0.190%
2026-03-31	68.0000	68.5000	67.5100	67.9900	0.000%	2,323	+0.794%
2026-03-30	68.0000	68.0000	67.3000	67.9900	0.000%	13,512	+0.794%
2026-03-27	67.9800	67.9900	67.6999	67.9900	+0.147%	48,510	+0.794%
2026-03-26	67.9900	67.9900	67.3000	67.8900	0.000%	1,605	+0.943%
2026-03-25	67.8900	67.8900	67.8900	67.8900	-0.147%	100	+0.943%
2026-03-24	67.3000	68.0000	67.1600	67.9900	-1.249%	4,540	+0.794%
2026-03-23	67.2400	68.8500	67.2400	68.8500	+2.394%	857	-0.465%
2026-03-20	65.1800	67.2400	65.1800	67.2400	-0.089%	1,116	+1.919%
2026-03-19	66.5300	67.3000	66.0000	67.3000	+0.493%	900	+1.828%
2026-03-18	66.1300	66.9700	66.1300	66.9700	-0.490%	819	+2.329%
2026-03-17	66.0000	67.3000	66.0000	67.3000	+0.598%	3,588	+1.828%
2026-03-16	66.2000	67.3700	66.0100	66.9000	+1.057%	3,401	+2.436%
2026-03-13	65.9000	67.4700	65.9000	66.2000	0.000%	3,967	+3.520%
2026-03-12	67.0000	67.8500	65.4100	66.2000	-1.897%	7,082	+3.520%
2026-03-11	67.3120	67.9400	67.0000	67.4800	-0.545%	11,539	+1.556%
2026-03-10	67.8500	67.8500	67.8500	67.8500	0.000%	20,000	+1.002%
2026-03-09	67.7000	67.8500	66.5000	67.8500	+0.892%	763	+1.002%
2026-03-06	66.5000	67.9400	66.5000	67.2500	-0.723%	2,692	+1.903%
2026-03-05	66.5000	67.7400	66.5000	67.7400	-0.088%	1,711	+1.166%
2026-03-04	67.0000	67.8000	65.1900	67.8000	-0.133%	1,300	+1.077%
2026-03-03	66.6000	67.9400	65.1900	67.8900	0.000%	1,727	+0.943%
2026-03-02	66.6000	67.8900	66.6000	67.8900	+2.090%	508	+0.943%
2026-02-27	65.7900	67.2900	65.2500	66.5000	+0.758%	6,521	+3.053%
2026-02-26	65.7900	66.0000	65.7900	66.0000	+0.319%	11,000	+3.833%
2026-02-25	65.7900	65.7900	65.7900	65.7900	0.000%	600	+4.165%
2026-02-24	65.4000	65.7900	65.0100	65.7900	-0.015%	406	+4.165%
2026-02-23	65.4000	65.8000	65.4000	65.8000	+0.015%	640	+4.149%
2026-02-20	65.4000	65.9000	65.0000	65.7900	+0.427%	5,384	+4.165%
2026-02-19	65.5100	65.5100	65.5100	65.5100	-0.697%	802	+4.610%
2026-02-18	65.9700	65.9700	65.9700	65.9700	+0.718%	337	+3.881%
2026-02-17	65.4700	65.5000	65.4700	65.5000	+0.769%	541	+4.626%
2026-02-13	65.0000	65.0000	64.1200	65.0000	0.000%	1,800	+5.431%
2026-02-12	64.5000	65.0000	64.0100	65.0000	+0.604%	3,005	+5.431%
2026-02-11	64.8100	65.0000	64.0000	64.6100	0.000%	2,535	+6.067%
2026-02-10	64.2500	65.6900	64.2500	64.6100	-0.216%	2,552	+6.067%
2026-02-09	65.0000	65.0000	64.2500	64.7500	+0.778%	6,400	+5.838%
2026-02-06	64.0000	65.4000	63.1500	64.2500	+0.391%	11,288	+6.661%
2026-02-05	64.0000	64.9000	62.5700	64.0000	0.000%	2,566	+7.078%
2026-02-04	60.9700	64.0000	60.9700	64.0000	+5.177%	6,417	+7.078%
2026-02-03	60.4900	60.9700	60.1100	60.8500	+0.662%	3,262	+12.621%
2026-02-02	59.6000	60.5000	59.6000	60.4500	+0.750%	8,577	+13.366%
2026-01-30	59.5000	60.0000	59.5000	60.0000	+0.017%	3,352	+14.217%
2026-01-29	59.6000	59.9900	59.4000	59.9900	-0.017%	2,115	+14.236%
2026-01-28	59.8000	60.0000	59.4600	60.0000	0.000%	6,262	+14.217%
2026-01-27	58.8400	60.0000	58.8400	60.0000	0.000%	4,350	+14.217%
2026-01-26	60.2000	60.2500	58.1000	60.0000	+0.251%	9,470	+14.217%
2026-01-23	60.0000	60.2400	59.0100	59.8500	+0.167%	8,009	+14.503%
2026-01-22	59.4900	60.0000	59.3500	59.7500	+0.844%	15,196	+14.695%
2026-01-21	58.5000	59.5000	58.5000	59.2500	+1.299%	20,334	+15.662%
2026-01-20	58.5000	58.5000	58.2500	58.4900	+0.412%	2,366	+17.165%
2026-01-16	57.5300	58.2500	57.5300	58.2500	+1.252%	21,102	+17.648%
2026-01-15	57.2500	57.5300	57.2500	57.5300	+0.226%	19,825	+19.120%
2026-01-13	57.2500	57.4000	57.1600	57.4000	-0.165%	11,500	+19.390%
2026-01-12	57.2200	57.4950	57.1000	57.4950	+0.428%	44,482	+19.193%
2026-01-09	57.2500	57.3400	57.2200	57.2500	-0.174%	5,366	+19.703%
2026-01-08	57.2500	57.5300	57.1400	57.3500	-0.296%	7,976	+19.494%
2026-01-07	57.5300	57.5300	57.3100	57.5200	+0.296%	1,200	+19.141%
2026-01-06	57.2500	57.3500	57.2500	57.3500	+0.702%	3,262	+19.494%
2026-01-05	57.2000	57.3800	56.9500	56.9500	-0.088%	9,023	+20.334%
2026-01-02	57.1000	57.5300	57.0000	57.0000	-0.921%	13,536	+20.228%
2025-12-31	57.5300	57.5300	57.0400	57.5300	+0.104%	867	+19.120%
2025-12-30	57.1501	57.5300	57.1501	57.4700	-0.104%	2,507	+19.245%
2025-12-29	57.1000	57.5300	57.1000	57.5300	+0.489%	739	+19.120%
2025-12-23	57.2000	57.5000	57.2000	57.2500	-0.261%	2,478	+19.703%
2025-12-22	57.4000	57.4000	57.3660	57.4000	-0.087%	1,110	+19.390%
2025-12-19	57.4500	57.4500	57.4500	57.4500	-0.087%	100	+19.286%
2025-12-18	57.5000	57.5000	57.5000	57.5000	-0.070%	111	+19.183%
2025-12-17	56.9000	57.5400	56.9000	57.5400	+0.947%	23,217	+19.100%
2025-12-16	57.5400	57.5400	57.0000	57.0000	-0.938%	13,300	+20.228%
2025-12-15	57.5400	57.5400	57.5400	57.5400	+0.524%	402	+19.100%
2025-12-12	56.9800	57.2400	56.9000	57.2400	+0.775%	4,705	+19.724%
2025-12-11	56.2500	56.8800	56.2500	56.8000	+0.371%	4,805	+20.651%
2025-12-10	56.0000	56.5900	55.8500	56.5900	+1.234%	3,168	+21.099%
2025-12-09	56.6000	56.9800	55.9000	55.9000	-1.895%	2,810	+22.594%
2025-12-08	56.7000	56.9900	55.8500	56.9800	+0.317%	2,343	+20.270%
2025-12-05	56.8000	56.8000	56.8000	56.8000	+0.089%	1,268	+20.651%
2025-12-04	57.1810	57.1810	56.0600	56.7493	-0.840%	4,401	+20.759%
2025-12-03	57.5400	57.5400	57.2000	57.2300	-0.470%	1,045	+19.745%
2025-12-02	56.8900	57.5400	56.8900	57.5000	-0.070%	1,717	+19.183%
2025-12-01	57.4500	57.5400	57.4300	57.5400	+0.436%	5,096	+19.100%
2025-11-28	57.2000	57.2900	57.2000	57.2900	+0.157%	1,757	+19.619%
2025-11-26	56.1700	57.4400	56.1700	57.2000	+1.834%	5,715	+19.808%
2025-11-25	56.0000	56.1700	56.0000	56.1700	0.000%	437	+22.005%
2025-11-24	56.1700	56.1700	56.1700	56.1700	+0.321%	200	+22.005%
2025-11-21	55.4000	55.9900	55.3000	55.9900	+0.575%	1,556	+22.397%
2025-11-20	55.7000	55.9700	55.3500	55.6700	-0.054%	15,919	+23.100%
2025-11-19	55.6000	55.9000	55.1200	55.7000	+0.180%	8,384	+23.034%
2025-11-18	55.6000	56.0000	55.4100	55.6000	-0.180%	8,313	+23.255%
2025-11-17	56.5100	56.5600	55.4000	55.7000	-1.729%	23,324	+23.034%
2025-11-14	56.7100	56.7100	56.5500	56.6800	-0.123%	7,500	+20.907%
2025-11-13	57.0500	57.0500	56.7500	56.7500	-0.264%	5,498	+20.758%
2025-11-12	56.7000	57.0600	56.7000	56.9000	+0.176%	4,196	+20.439%
2025-11-11	56.6500	56.9000	56.6500	56.8000	+0.212%	3,209	+20.651%
2025-11-10	56.8200	56.9000	56.6400	56.6800	+0.071%	7,815	+20.907%
2025-11-07	56.8000	56.8200	56.5000	56.6400	-0.457%	12,301	+20.992%
2025-11-06	57.0000	57.0000	56.9000	56.9000	-0.437%	3,448	+20.439%
2025-11-05	57.1000	57.2000	57.0500	57.1500	0.000%	3,552	+19.913%
2025-11-04	57.0000	57.2500	57.0000	57.1500	-0.070%	3,328	+19.913%
2025-11-03	57.0000	57.2000	57.0000	57.1900	-0.279%	4,963	+19.829%
2025-10-31	57.4900	57.4900	55.3500	57.3500	+0.210%	12,100	+19.494%
2025-10-30	57.2800	57.4900	57.0000	57.2300	-0.087%	2,034	+19.745%
2025-10-28	57.3900	57.4900	57.2000	57.2800	-0.087%	4,045	+19.640%
2025-10-27	57.0900	57.5200	57.0800	57.3300	+0.140%	6,111	+19.536%
2025-10-24	57.0000	57.9900	57.0000	57.2500	+0.439%	11,383	+19.703%
2025-10-23	55.4000	57.0000	55.4000	57.0000	+2.888%	2,478	+20.228%
2025-10-22	54.9900	55.4000	54.9900	55.4000	+0.746%	3,897	+23.700%
2025-10-21	55.3400	55.3400	54.7500	54.9900	-0.471%	4,212	+24.623%
2025-10-20	54.8100	55.3400	54.8100	55.2500	-0.036%	7,395	+24.036%
2025-10-17	58.1000	58.3000	54.4500	55.2700	-5.197%	32,999	+23.991%
2025-10-16	58.8000	58.9900	58.0500	58.3000	-1.186%	10,525	+17.547%
2025-10-15	59.3200	59.3200	58.6000	59.0000	-0.673%	13,234	+16.153%
2025-10-14	59.5000	59.5000	59.1100	59.4000	-0.151%	3,047	+15.370%
2025-10-13	59.5400	59.5400	59.0000	59.4900	+0.152%	8,397	+15.196%
2025-10-10	59.4100	59.4800	58.5000	59.4000	-0.319%	7,969	+15.370%
2025-10-09	59.6800	59.6800	59.5000	59.5900	-0.017%	2,536	+15.003%
2025-10-08	59.6000	59.9000	59.5000	59.6000	-0.318%	5,264	+14.983%
2025-10-07	59.4600	59.9000	59.4100	59.7900	+0.235%	6,023	+14.618%
2025-10-06	60.0000	60.0500	59.5500	59.6500	-0.167%	9,168	+14.887%
2025-10-03	59.0500	59.7500	59.0500	59.7500	+1.237%	3,948	+14.695%
2025-10-02	58.9800	59.4000	58.8800	59.0200	-0.203%	9,520	+16.113%
2025-10-01	59.2500	59.2500	58.8000	59.1400	+0.152%	8,420	+15.878%
2025-09-30	59.2400	59.3100	58.9000	59.0500	-0.321%	15,156	+16.054%
2025-09-29	59.0000	59.2400	59.0000	59.2400	+0.663%	6,508	+15.682%
2025-09-26	58.9000	58.9700	58.7800	58.8500	-0.085%	2,460	+16.449%
2025-09-25	58.8300	58.9300	58.8100	58.9000	-0.102%	1,326	+16.350%
2025-09-24	59.1400	59.1400	58.9600	58.9600	0.000%	499	+16.231%
2025-09-23	58.8650	59.1400	58.8650	58.9600	-0.304%	5,579	+16.231%
2025-09-22	59.0500	59.2400	58.7500	59.1400	+0.017%	6,363	+15.878%
2025-09-19	59.0800	59.1300	59.0600	59.1300	-0.186%	1,636	+15.897%
2025-09-18	59.2400	59.2400	58.9600	59.2400	0.000%	8,302	+15.682%
2025-09-17	58.7500	59.2400	58.7500	59.2400	+0.594%	18,142	+15.682%
2025-09-16	58.0800	58.8900	58.0800	58.8900	+0.684%	5,145	+16.370%
2025-09-15	58.8800	58.8800	58.2000	58.4900	-0.017%	12,017	+17.165%
2025-09-12	58.2500	58.5000	58.2500	58.5000	+0.017%	4,974	+17.145%
2025-09-11	57.5100	58.5000	57.5100	58.4900	+0.862%	1,846	+17.165%
2025-09-10	57.8300	57.9900	57.4200	57.9900	+0.294%	4,062	+18.176%
2025-09-09	57.7500	58.1100	57.7500	57.8200	+0.574%	1,758	+18.523%
2025-09-08	57.4900	57.4900	56.8600	57.4900	0.000%	18,911	+19.203%
2025-09-05	57.4900	57.4900	57.4900	57.4900	+0.503%	836	+19.203%
2025-09-04	57.2000	57.3700	56.5600	57.2020	+0.021%	1,046	+19.804%
2025-09-03	56.9000	57.1900	56.5000	57.1900	+0.598%	6,083	+19.829%
2025-09-02	57.0000	57.1000	56.8000	56.8500	-0.612%	8,660	+20.545%
2025-08-29	57.5000	57.5000	57.0200	57.2000	-0.522%	13,442	+19.808%
2025-08-28	57.5000	57.5000	57.4000	57.5000	0.000%	3,443	+19.183%
2025-08-27	57.5000	57.5000	57.2900	57.5000	+0.402%	2,370	+19.183%
2025-08-26	57.5000	57.6100	57.1200	57.2700	+0.035%	8,097	+19.661%
2025-08-25	56.7000	57.3000	56.7000	57.2500	+1.327%	11,468	+19.703%
2025-08-22	56.0100	56.6900	56.0100	56.5000	+0.893%	6,931	+21.292%
2025-08-21	56.0100	56.0100	55.9900	56.0000	-0.089%	1,910	+22.375%
2025-08-20	56.4000	56.4000	56.0000	56.0500	-0.972%	5,844	+22.266%
2025-08-19	56.8000	57.2900	56.2600	56.6000	-1.204%	7,942	+21.078%
2025-08-14	57.2900	57.2900	57.2900	57.2900	+0.509%	155	+19.619%
2025-08-13	57.1000	57.2900	57.0000	57.0000	-0.175%	8,900	+20.228%
2025-08-12	56.7500	57.3000	56.7500	57.1000	-0.609%	2,534	+20.018%
2025-08-08	57.2400	57.4500	57.1700	57.4500	+0.332%	3,748	+19.286%
2025-08-07	57.2600	57.2600	57.2600	57.2600	0.000%	336	+19.682%
2025-08-06	57.2600	57.2600	57.2600	57.2600	-0.331%	100	+19.682%
2025-08-05	57.8900	57.8900	57.1500	57.4500	-0.330%	7,070	+19.286%
2025-08-04	57.6300	57.6400	57.6300	57.6400	-0.689%	720	+18.893%
2025-08-01	57.8000	58.0400	57.7500	58.0400	+0.052%	383	+18.074%
2025-07-31	58.2000	58.2000	58.0100	58.0100	-0.532%	2,382	+18.135%
2025-07-30	58.5400	58.5400	58.3200	58.3200	-0.325%	2,415	+17.507%
2025-07-29	58.5200	58.7500	58.5100	58.5100	-0.154%	3,595	+17.125%
2025-07-28	58.8700	59.0000	58.5000	58.6000	-0.340%	4,286	+16.945%
2025-07-25	58.5000	58.8700	58.1600	58.8000	+1.031%	7,151	+16.548%
2025-07-24	58.2900	58.8400	58.1500	58.2000	-0.154%	6,148	+17.749%
2025-07-23	58.2900	58.2900	58.2900	58.2900	+0.051%	150	+17.567%
2025-07-22	57.9000	58.9900	57.9000	58.2600	+0.448%	6,845	+17.628%
2025-07-21	57.5500	58.0000	57.2400	58.0000	+0.817%	1,623	+18.155%
2025-07-18	57.5000	58.8600	57.1200	57.5300	-1.658%	4,420	+19.120%
2025-07-17	57.5100	58.5300	57.5100	58.5000	+1.739%	2,331	+17.145%
2025-07-16	57.4800	57.5000	57.4800	57.5000	0.000%	1,100	+19.183%
2025-07-15	57.5000	57.5000	57.1423	57.5000	+0.087%	480	+19.183%
2025-07-14	56.5000	57.4500	56.5000	57.4500	+2.406%	887	+19.286%
2025-07-11	56.0500	56.4900	56.0000	56.1000	-0.690%	6,893	+22.157%
2025-07-10	56.2500	56.4900	56.2500	56.4900	+0.695%	2,369	+21.314%
2025-07-09	56.5000	56.5000	56.1000	56.1000	+0.089%	2,524	+22.157%
2025-07-08	55.7000	56.5000	55.7000	56.0500	+0.900%	2,766	+22.266%
2025-07-07	55.2900	55.7000	55.2900	55.5500	+1.000%	7,662	+23.366%
2025-07-03	54.2100	55.0000	54.2100	55.0000	+1.457%	8,420	+24.600%
2025-07-01	54.2100	54.2100	54.1000	54.2100	-0.018%	810	+26.416%
2025-06-30	54.1384	54.2200	54.1000	54.2200	+0.018%	1,155	+26.392%
2025-06-27	53.7100	54.2100	53.7100	54.2100	+0.687%	2,128	+26.416%
2025-06-26	53.8500	53.8500	53.8000	53.8400	-0.683%	925	+27.285%
2025-06-25	53.8100	54.2300	53.8100	54.2100	-0.055%	2,810	+26.416%
2025-06-24	53.8000	54.2400	53.2500	54.2400	+0.818%	13,950	+26.346%
2025-06-23	53.5000	53.8000	53.5000	53.8000	0.000%	300	+27.379%
2025-06-20	53.9000	53.9000	53.5000	53.8000	-0.186%	11,400	+27.379%
2025-06-18	54.0000	54.0000	53.9000	53.9000	-0.535%	453	+27.143%
2025-06-16	54.1000	54.1900	54.1000	54.1900	-0.294%	914	+26.462%
2025-06-13	54.5000	54.5000	54.3500	54.3500	-0.531%	1,078	+26.090%
2025-06-12	54.6400	54.6400	54.6400	54.6400	-0.018%	141	+25.421%
2025-06-10	54.5200	54.6500	54.5200	54.6500	-0.889%	348	+25.398%
2025-06-09	55.2700	55.2700	55.0000	55.1400	-0.018%	2,423	+24.284%
2025-06-06	55.3000	55.3000	55.1500	55.1500	+0.236%	2,285	+24.261%
2025-06-05	55.1500	55.1500	55.0100	55.0200	-0.236%	790	+24.555%
2025-06-04	55.1500	55.7700	55.1500	55.1500	+0.163%	1,201	+24.261%
2025-06-03	55.3000	55.8000	55.0500	55.0600	+0.109%	983	+24.464%
2025-06-02	55.0000	55.0000	55.0000	55.0000	0.000%	8,477	+24.600%
2025-05-30	54.9800	55.0000	54.9800	55.0000	+0.000%	1,566	+24.600%
2025-05-29	55.8000	55.8000	54.9999	54.9999	-0.000%	700	+24.600%
2025-05-28	55.0000	55.0000	55.0000	55.0000	0.000%	2,000	+24.600%
2025-05-27	54.7000	55.0000	54.7000	55.0000	0.000%	4,945	+24.600%
2025-05-21	55.0000	55.0000	55.0000	55.0000	0.000%	678	+24.600%
2025-05-20	55.2000	55.2000	55.0000	55.0000	+0.457%	5,371	+24.600%
2025-05-19	54.7600	54.7600	54.7500	54.7500	-0.635%	802	+25.169%
2025-05-16	55.0000	55.1000	55.0000	55.1000	+0.182%	3,410	+24.374%
2025-05-15	54.7600	55.0000	54.7600	55.0000	0.000%	1,200	+24.600%
2025-05-14	55.2800	55.2800	55.0000	55.0000	-0.507%	1,304	+24.600%
2025-05-13	55.0400	55.2800	55.0400	55.2800	+0.601%	1,000	+23.969%
2025-05-12	54.9900	55.0000	54.9500	54.9500	+1.197%	2,750	+24.713%
2025-05-09	54.7500	54.7500	54.2900	54.3000	-1.273%	2,545	+26.206%
2025-05-08	55.0000	55.0000	55.0000	55.0000	+0.018%	1,215	+24.600%
2025-05-07	54.9900	54.9900	54.9900	54.9900	-0.018%	249	+24.623%
2025-05-05	54.9600	55.0000	54.0000	55.0000	0.000%	4,583	+24.600%
2025-05-02	54.2500	55.0000	53.8700	55.0000	+1.382%	4,825	+24.600%
2025-05-01	53.5000	54.2500	53.5000	54.2500	+1.402%	2,119	+26.323%
2025-04-30	53.0500	53.5000	53.0500	53.5000	-0.372%	402	+28.093%
2025-04-25	53.7000	53.7000	53.7000	53.7000	+0.374%	127	+27.616%
2025-04-24	53.0000	53.7000	51.6200	53.5000	0.000%	2,024	+28.093%
2025-04-23	53.5000	54.0000	52.8300	53.5000	+1.441%	4,598	+28.093%
2025-04-22	52.1000	53.2500	52.1000	52.7400	+1.423%	2,274	+29.939%
2025-04-21	52.0400	52.5000	51.5500	52.0000	+0.193%	2,345	+31.788%
2025-04-16	51.1500	52.2000	51.0100	51.9000	-0.135%	1,936	+32.042%
2025-04-15	51.7500	51.9700	51.7500	51.9700	+0.913%	754	+31.865%
2025-04-14	50.9500	51.9800	50.8000	51.5000	-0.923%	2,067	+33.068%
2025-04-11	51.1000	51.9900	51.1000	51.9800	-0.019%	850	+31.839%
2025-04-10	52.0000	52.4500	51.2000	51.9900	-1.254%	1,000	+31.814%
2025-04-09	51.2500	52.6500	50.7100	52.6500	+1.445%	4,118	+30.161%
2025-04-08	52.0000	52.3900	51.9000	51.9000	-0.365%	1,666	+32.042%
2025-04-07	52.0700	52.4500	50.6000	52.0900	-1.157%	5,208	+31.561%
2025-04-04	53.1700	53.1700	52.1000	52.7000	-1.679%	3,225	+30.038%
2025-04-03	54.3500	54.7000	53.6000	53.6000	-2.100%	2,150	+27.854%
2025-04-02	54.5000	54.7500	54.5000	54.7500	0.000%	3,035	+25.169%
2025-04-01	54.9500	54.9500	54.5000	54.7500	-0.291%	500	+25.169%
2025-03-31	54.5000	54.9400	54.5000	54.9100	-0.164%	638	+24.804%
2025-03-27	54.7000	55.0000	54.7000	55.0000	+0.548%	1,598	+24.600%
2025-03-26	54.7000	54.7000	54.5000	54.7000	-0.146%	1,803	+25.283%
2025-03-25	54.7800	54.7800	54.7800	54.7800	-0.400%	379	+25.100%
2025-03-24	55.0000	55.0000	55.0000	55.0000	0.000%	337	+24.600%
2025-03-21	55.0000	55.0000	55.0000	55.0000	0.000%	830	+24.600%
2025-03-20	54.8500	55.0000	54.8500	55.0000	+0.640%	579	+24.600%
2025-03-19	54.8900	54.8900	54.6500	54.6500	-0.437%	406	+25.398%
2025-03-18	55.0000	55.0000	54.6000	54.8900	-0.200%	9,315	+24.850%
2025-03-17	54.9100	55.0000	54.8500	55.0000	+0.091%	2,627	+24.600%
2025-03-14	55.4500	55.5000	54.9500	54.9500	-0.091%	5,449	+24.713%
2025-03-13	55.7000	55.7000	55.0000	55.0000	-1.416%	3,745	+24.600%
2025-03-12	55.7900	55.7900	55.7900	55.7900	+0.523%	140	+22.836%
2025-03-11	55.4700	56.0500	54.6500	55.5000	-0.716%	9,335	+23.477%
2025-03-10	56.9500	57.4300	55.6000	55.9000	-1.981%	8,743	+22.594%
2025-03-07	57.0200	57.0300	57.0000	57.0300	-1.178%	1,315	+20.165%
2025-03-06	57.7200	57.7200	57.0300	57.7100	-0.069%	3,292	+18.749%
2025-03-04	58.1100	58.3500	57.4000	57.7500	-1.113%	6,838	+18.667%
2025-03-03	59.0800	59.0800	58.1000	58.4000	-1.184%	5,565	+17.346%
2025-02-28	58.7500	59.1000	58.7000	59.1000	-0.253%	3,299	+15.956%
2025-02-27	58.9000	59.2500	58.9000	59.2500	+0.424%	300	+15.662%
2025-02-26	58.9900	59.2500	58.9500	59.0000	-0.422%	811	+16.153%
2025-02-24	59.0500	59.2500	59.0500	59.2500	-0.168%	333	+15.662%
2025-02-21	59.1500	59.3500	59.1500	59.3500	-0.084%	400	+15.468%
2025-02-20	59.2500	59.4000	59.2000	59.4000	0.000%	450	+15.370%
2025-02-19	59.2500	59.5000	59.2500	59.4000	+0.084%	700	+15.370%
2025-02-18	59.2000	59.3500	59.0000	59.3500	+0.017%	13,928	+15.468%
2025-02-13	59.3500	59.3500	59.0000	59.3400	-0.603%	15,001	+15.487%
2025-02-12	59.3000	59.9500	59.3000	59.7000	+0.336%	5,984	+14.791%
2025-02-11	59.1500	59.9600	59.0000	59.5000	+0.219%	5,110	+15.176%
2025-02-10	59.5000	59.5000	59.0100	59.3700	-1.050%	443	+15.429%
2025-02-07	59.5000	60.2500	58.7600	60.0000	+0.469%	2,549	+14.217%
2025-02-06	59.7300	59.7300	59.5000	59.7200	-0.467%	1,999	+14.752%
2025-02-05	59.5000	60.0000	59.5000	60.0000	0.000%	3,439	+14.217%
2025-02-04	59.5000	60.0000	58.9200	60.0000	0.000%	898	+14.217%
2025-02-03	59.7500	60.4000	58.9100	60.0000	+0.418%	2,886	+14.217%
2025-01-31	59.7500	60.4500	59.3500	59.7500	0.000%	5,141	+14.695%
2025-01-30	60.0000	60.4900	59.0000	59.7500	-1.207%	6,792	+14.695%
2025-01-29	60.4700	60.4800	59.6600	60.4800	+0.817%	643	+13.310%
2025-01-28	59.2250	60.5000	59.2250	59.9900	-0.017%	4,126	+14.236%
2025-01-27	59.0000	60.0000	59.0000	60.0000	0.000%	1,112	+14.217%
2025-01-24	59.3650	60.0000	59.0000	60.0000	0.000%	459	+14.217%
2025-01-23	59.0050	60.0000	59.0000	60.0000	+1.266%	1,721	+14.217%
2025-01-22	59.2500	59.2500	59.2500	59.2500	+0.424%	849	+15.662%
2025-01-21	59.0000	60.0000	59.0000	59.0000	+0.017%	2,620	+16.153%
2025-01-17	58.2500	60.0000	58.0000	58.9900	+4.407%	48,472	+16.172%
2025-01-16	56.5600	56.6000	56.2500	56.5000	0.000%	1,920	+21.292%
2025-01-15	56.5000	57.3900	56.0100	56.5000	0.000%	4,018	+21.292%
2025-01-14	56.4900	56.5000	56.4900	56.5000	+1.001%	597	+21.292%
2025-01-13	56.2500	56.2500	54.8000	55.9400	-0.107%	4,539	+22.506%
2025-01-10	56.5000	56.7500	54.6600	56.0000	-1.304%	14,879	+22.375%
2025-01-08	56.5000	56.7500	56.1700	56.7400	-0.456%	2,823	+20.779%
2025-01-07	57.0200	57.2000	56.3600	57.0000	-0.262%	2,016	+20.228%
2025-01-06	57.2800	57.3000	56.8000	57.1500	-0.436%	2,110	+19.913%
2025-01-03	57.5000	57.5000	56.8000	57.4000	-0.174%	1,779	+19.390%
2025-01-02	57.7500	58.2400	56.3900	57.5000	-0.416%	4,587	+19.183%
2024-12-31	57.7500	57.7500	56.8100	57.7400	+1.298%	7,421	+18.687%
2024-12-30	58.2300	58.2300	56.0800	57.0000	0.000%	8,160	+20.228%
2024-12-27	57.2000	57.2000	56.5200	57.0000	-0.524%	7,946	+20.228%
2024-12-26	57.0000	58.2300	57.0000	57.3000	0.000%	4,701	+19.599%
2024-12-24	57.3000	57.3000	57.3000	57.3000	+0.526%	476	+19.599%
2024-12-23	56.2500	57.7200	56.2500	57.0000	0.000%	3,808	+20.228%
2024-12-20	57.0000	57.0000	57.0000	57.0000	+2.703%	671	+20.228%
2024-12-19	55.4900	55.5000	55.4900	55.5000	+0.162%	453	+23.477%
2024-12-18	55.5000	55.5000	55.4100	55.4100	0.000%	855	+23.678%
2024-12-16	55.4100	55.4100	55.4100	55.4100	-0.342%	588	+23.678%
2024-12-13	54.9500	55.6500	54.6000	55.6000	+1.571%	8,851	+23.255%
2024-12-12	53.5000	54.7400	53.4000	54.7400	+1.747%	12,494	+25.192%
2024-12-11	53.4600	53.9215	53.4600	53.8000	+1.509%	4,800	+27.379%
2024-12-10	52.5000	53.0000	52.5000	53.0000	+0.952%	5,494	+29.302%
2024-12-09	52.5000	52.5000	52.5000	52.5000	+0.962%	560	+30.533%
2024-12-06	52.0100	52.0400	52.0000	52.0000	+1.961%	660	+31.788%
2024-12-05	50.0000	51.0000	50.0000	51.0000	+2.020%	14,805	+34.373%
2024-12-04	49.8000	50.0000	49.7900	49.9900	-0.020%	5,420	+37.087%
2024-12-03	50.0000	50.0000	49.8000	50.0000	0.000%	2,105	+37.060%
2024-12-02	50.0000	50.0000	50.0000	50.0000	+0.604%	431	+37.060%
2024-11-29	49.9900	50.0000	49.7000	49.7000	0.000%	1,022	+37.887%
2024-11-27	49.7500	50.0000	49.7000	49.7000	0.000%	8,122	+37.887%
2024-11-26	49.9600	50.0000	49.7000	49.7000	-0.481%	10,293	+37.887%
2024-11-25	49.5900	49.9400	49.5900	49.9400	+0.746%	1,692	+37.225%
2024-11-22	49.6800	49.7000	49.2600	49.5700	-0.181%	22,074	+38.249%
2024-11-21	49.0000	49.6600	49.0000	49.6600	+1.450%	26,450	+37.998%
2024-11-20	49.0000	49.0000	48.4400	48.9500	-0.102%	4,685	+40.000%
2024-11-19	48.4100	49.6700	48.4100	49.0000	-0.669%	4,775	+39.857%
2024-11-18	49.3300	49.3300	49.3300	49.3300	+0.041%	176	+38.922%
2024-11-15	48.7500	49.3100	48.3100	49.3100	+1.149%	1,227	+38.978%
2024-11-14	48.3200	48.8300	48.3100	48.7500	+0.932%	4,642	+40.574%
2024-11-13	48.2300	49.2500	48.1500	48.3000	-2.856%	5,892	+41.884%
2024-11-12	49.9500	49.9600	49.7200	49.7200	-0.460%	1,141	+37.832%
2024-11-11	49.7300	49.9500	49.7300	49.9500	+0.909%	1,640	+37.197%
2024-11-08	49.9900	49.9900	49.2601	49.5000	-0.980%	1,822	+38.444%
2024-11-07	49.0000	49.9900	49.0000	49.9900	-0.040%	3,100	+37.087%
2024-11-06	49.0000	50.0100	49.0000	50.0100	+3.113%	2,713	+37.033%
2024-11-05	48.5000	48.5000	48.5000	48.5000	-1.020%	1,625	+41.299%
2024-11-04	48.4400	49.0000	48.4400	49.0000	0.000%	2,235	+39.857%
2024-11-01	48.2500	49.0000	48.1100	49.0000	+1.031%	2,720	+39.857%
2024-10-31	48.0500	48.5000	48.0500	48.5000	0.000%	2,905	+41.299%
2024-10-30	48.7500	48.7500	48.2501	48.5000	0.000%	2,316	+41.299%
2024-10-29	48.2000	48.8500	48.0000	48.5000	-0.919%	9,839	+41.299%
2024-10-28	48.2001	49.0000	48.2000	48.9500	-0.102%	2,054	+40.000%
2024-10-25	48.7000	49.0000	48.7000	49.0000	0.000%	542	+39.857%
2024-10-24	49.0000	49.0000	48.5000	49.0000	-0.508%	3,208	+39.857%
2024-10-23	50.0000	50.0000	49.0000	49.2500	-1.005%	7,077	+39.147%
2024-10-22	49.0000	49.7500	49.0000	49.7500	+1.531%	2,160	+37.749%
2024-10-21	49.4500	49.5000	48.9000	49.0000	0.000%	4,105	+39.857%
2024-10-18	47.1500	51.5500	47.1500	49.0000	+4.790%	10,710	+39.857%
2024-10-17	46.2600	46.7600	46.2600	46.7600	+1.652%	1,879	+46.557%
2024-10-16	46.0000	46.0000	45.5000	46.0000	-0.022%	5,462	+48.978%
2024-10-15	46.5800	46.5800	46.0100	46.0100	-0.022%	618	+48.946%
2024-10-14	45.3300	46.1000	45.3300	46.0200	+1.792%	3,687	+48.914%
2024-10-11	44.9500	45.3300	44.5000	45.2100	-0.287%	5,000	+51.582%
2024-10-09	44.9000	45.3400	44.9000	45.3400	-0.132%	2,205	+51.147%
2024-10-03	45.0000	45.4000	45.0000	45.4000	+0.889%	336	+50.947%
2024-10-02	45.1350	45.1350	45.0000	45.0000	0.000%	5,100	+52.289%
2024-10-01	44.2500	45.0000	44.0000	45.0000	0.000%	1,018	+52.289%
2024-09-30	44.7000	45.0000	44.7000	45.0000	+0.357%	357	+52.289%
2024-09-27	43.2900	44.8400	43.2900	44.8400	+0.246%	301	+52.832%
2024-09-26	43.2700	44.7300	43.2700	44.7300	+1.659%	200	+53.208%
2024-09-25	43.2500	44.0000	43.0000	44.0000	0.000%	1,785	+55.750%
2024-09-24	43.2600	44.0000	43.2600	44.0000	0.000%	1,000	+55.750%
2024-09-23	43.2500	44.0000	43.0000	44.0000	+2.326%	1,105	+55.750%
2024-09-20	43.0000	43.0000	42.9000	43.0000	0.000%	35,953	+59.372%
2024-09-19	43.2100	43.5000	42.7500	43.0000	0.000%	12,774	+59.372%
2024-09-18	42.5100	43.0000	42.5000	43.0000	+1.176%	4,544	+59.372%
2024-09-17	42.2700	43.0000	42.2700	42.5000	+0.544%	797	+61.247%

.dark-mode .LhmmsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LhmmsP{ color: #333333; background-color: white; border: 2px solid #333333; }PBAMPRIVATE BANCORP OF AMERstock OTC

PBAM
PRIVATE BANCORP OF AMER
stock OTC