7,541.40

-38.67

-0.51%

51,983.98

+213.67

+0.41%

25,164.32

-272.68

-1.07%

2,805.92

-5.93

-0.21%

4.8940

-0.0350

-0.71%

21.37

+1.95

+10.03%

3,955.90

+57.00

+1.46%

76,769.02

-1,004.04

-1.29%

Crude Oil Dec 26

96.15

-7.97

-7.65%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

Private Bancorp of America, Inc. (PBAM)

85.76 +0.42 (+0.49%)

As of 3:38:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	85.33	86.40	85.51	85.91	85.91	45,405
Oct 30, 2026	85.90	86.06	84.97	85.34	85.34	86,800
Oct 29, 2026	85.93	86.23	84.91	85.55	85.55	59,300
Oct 28, 2026	85.50	85.88	84.81	85.36	85.36	58,100
Oct 27, 2026	86.36	86.58	85.02	85.20	85.20	54,200
Oct 26, 2026	86.39	87.23	85.88	85.93	85.93	242,000
Oct 23, 2026	86.61	86.98	85.35	85.99	85.99	75,100
Oct 22, 2026	85.91	87.60	85.91	86.79	86.79	187,900
Oct 21, 2026	86.30	86.95	85.84	86.15	86.15	131,300
Oct 20, 2026	84.44	86.63	84.44	85.64	85.64	183,500
Oct 19, 2026	83.18	84.51	82.32	83.76	83.76	233,900
Oct 16, 2026	83.62	86.25	81.85	82.30	82.30	157,300
Oct 15, 2026	85.00	85.51	84.10	84.19	84.19	68,600
Oct 14, 2026	84.71	85.35	83.84	84.35	84.35	66,800
Oct 13, 2026	86.34	86.34	84.83	85.30	85.30	80,300
Oct 12, 2026	85.06	86.31	85.01	85.61	85.61	165,100
Oct 9, 2026	86.12	86.15	84.78	85.25	85.25	78,200
Oct 8, 2026	85.97	86.50	85.37	85.43	85.43	69,300
Oct 7, 2026	86.10	86.75	85.69	85.96	85.96	89,700
Oct 6, 2026	86.80	87.09	85.63	86.21	86.21	96,500
Oct 5, 2026	87.26	87.30	85.77	86.35	86.35	96,800
Oct 2, 2026	86.43	87.25	86.43	86.90	86.90	116,900
Oct 1, 2026	85.05	85.75	83.95	85.69	85.69	127,800
Sep 30, 2026	85.25	86.36	84.95	85.05	85.05	50,800
Sep 29, 2026	85.65	86.65	85.08	85.15	85.15	85,500
Sep 28, 2026	86.54	87.00	85.50	85.80	85.80	73,100
Sep 25, 2026	86.52	86.75	85.80	86.25	86.25	110,300
Sep 24, 2026	87.56	89.05	85.72	85.79	85.79	126,500
Sep 23, 2026	88.75	89.38	87.06	87.25	87.25	108,100
Sep 22, 2026	88.83	89.49	87.80	88.45	88.45	217,300
Sep 21, 2026	89.50	90.04	88.22	88.36	88.36	151,700
Sep 18, 2026	90.64	91.10	88.89	89.08	89.08	447,700
Sep 17, 2026	90.50	91.19	88.60	90.46	90.46	166,400
Sep 16, 2026	90.00	91.25	89.95	90.50	90.50	254,800
Sep 15, 2026	90.15	91.23	89.00	89.74	89.74	116,600
Sep 14, 2026	90.85	91.85	90.85	91.20	91.20	201,000
Sep 11, 2026	90.92	91.69	90.17	90.85	90.85	199,000
Sep 10, 2026	90.25	92.09	90.06	90.89	90.89	273,900
Sep 9, 2026	90.90	91.05	88.02	90.56	90.56	222,200
Sep 8, 2026	90.10	91.43	90.00	90.96	90.96	387,400
Sep 4, 2026	89.50	90.61	89.25	90.10	90.10	87,900
Sep 3, 2026	89.45	89.81	88.95	89.50	89.50	80,100
Sep 2, 2026	88.79	89.61	88.50	89.09	89.09	73,100
Sep 1, 2026	88.70	89.02	88.25	88.50	88.50	46,000
Aug 31, 2026	88.65	88.74	88.25	88.70	88.70	36,100
Aug 28, 2026	88.40	88.93	88.30	88.70	88.70	44,300
Aug 27, 2026	88.80	88.80	88.30	88.30	88.30	18,500
Aug 26, 2026	88.79	88.79	88.34	88.51	88.51	19,800
Aug 25, 2026	88.90	89.10	87.43	88.46	88.46	36,000
Aug 24, 2026	87.90	88.90	87.60	88.50	88.50	28,700
Aug 21, 2026	87.60	87.90	87.60	87.71	87.71	11,900
Aug 20, 2026	87.70	87.70	86.94	87.20	87.20	26,100
Aug 19, 2026	87.50	88.03	87.08	87.27	87.27	38,200
Aug 18, 2026	87.40	87.50	87.25	87.33	87.33	35,300
Aug 17, 2026	86.89	87.49	86.71	87.01	87.01	32,800
Aug 14, 2026	86.40	86.70	86.40	86.60	86.60	14,600
Aug 13, 2026	85.90	86.80	85.74	86.60	86.60	18,000
Aug 12, 2026	85.75	85.81	85.45	85.61	85.61	16,200
Aug 11, 2026	85.51	86.00	85.50	85.61	85.61	14,800
Aug 10, 2026	86.00	86.10	85.38	85.38	85.38	13,600
Aug 7, 2026	85.80	86.65	85.50	85.81	85.81	18,000
Aug 6, 2026	86.06	87.00	85.51	85.51	85.51	29,900
Aug 5, 2026	86.00	86.12	85.75	85.76	85.76	4,200
Aug 4, 2026	86.99	86.99	85.10	85.65	85.65	19,900
Aug 3, 2026	84.94	86.28	84.94	85.70	85.70	19,300
Jul 31, 2026	84.00	85.00	83.50	84.10	84.10	36,100
Jul 30, 2026	85.75	85.75	83.50	83.50	83.50	1,900
Jul 29, 2026	81.30	83.26	81.30	82.50	82.50	3,900
Jul 28, 2026	81.25	81.25	81.25	81.25	81.25	-
Jul 27, 2026	81.25	81.25	81.25	81.25	81.25	200
Jul 24, 2026	80.60	81.24	80.60	81.24	81.24	500
Jul 23, 2026	80.50	80.50	80.50	80.50	80.50	-
Jul 22, 2026	80.50	80.50	80.50	80.50	80.50	-
Jul 21, 2026	80.50	80.50	80.50	80.50	80.50	28,100
Jul 20, 2026	80.00	81.50	80.00	80.36	80.36	11,800
Jul 17, 2026	79.49	79.53	79.49	79.50	79.50	7,200
Jul 16, 2026	80.05	81.39	79.25	79.74	79.74	8,500
Jul 15, 2026	77.50	80.00	77.50	80.00	80.00	2,900
Jul 14, 2026	73.89	78.80	73.87	77.00	77.00	17,000
Jul 13, 2026	73.66	73.79	73.66	73.75	73.75	2,800
Jul 10, 2026	73.99	74.40	73.05	74.40	74.40	8,200
Jul 9, 2026	73.95	74.43	73.60	74.43	74.43	1,300
Jul 8, 2026	74.06	74.23	73.95	74.23	74.23	4,900
Jul 7, 2026	74.55	74.67	74.05	74.24	74.24	4,100
Jul 6, 2026	74.55	74.79	74.55	74.79	74.79	2,300
Jul 2, 2026	74.55	74.55	74.55	74.55	74.55	-
Jul 1, 2026	74.27	74.55	74.00	74.55	74.55	1,500
Jun 30, 2026	73.95	74.00	73.95	74.00	74.00	300
Jun 29, 2026	74.10	74.10	73.65	73.95	73.95	3,100
Jun 26, 2026	75.64	75.95	74.80	74.80	74.80	12,600
Jun 25, 2026	75.95	75.95	75.95	75.95	75.95	-
Jun 24, 2026	74.75	75.97	74.50	75.95	75.95	1,600
Jun 23, 2026	75.00	75.89	74.75	75.89	75.89	1,000
Jun 22, 2026	75.37	75.89	75.00	75.89	75.89	600
Jun 18, 2026	75.37	75.37	75.37	75.37	75.37	200
Jun 17, 2026	75.00	75.00	75.00	75.00	75.00	1,700
Jun 16, 2026	74.75	74.84	74.75	74.84	74.84	4,500
Jun 15, 2026	73.95	74.72	73.55	74.72	74.72	700
Jun 12, 2026	74.50	74.84	74.50	74.84	74.84	1,200
Jun 11, 2026	73.48	74.00	73.48	74.00	74.00	700
Jun 10, 2026	72.11	73.07	72.11	73.07	73.07	2,200
Jun 9, 2026	71.90	72.69	71.90	72.69	72.69	4,600
Jun 8, 2026	72.00	72.20	72.00	72.20	72.20	1,000
Jun 5, 2026	71.65	71.95	71.65	71.95	71.95	300
Jun 4, 2026	71.75	72.20	71.65	71.95	71.95	3,400
Jun 3, 2026	72.70	72.70	71.92	72.10	72.10	8,900
Jun 2, 2026	72.50	72.70	72.50	72.65	72.65	6,000
Jun 1, 2026	72.55	72.60	72.50	72.50	72.50	1,200
May 29, 2026	72.85	73.00	72.40	72.80	72.80	5,100
May 28, 2026	72.70	73.00	72.40	72.70	72.70	7,400
May 27, 2026	73.00	73.00	73.00	73.00	73.00	600
May 26, 2026	72.76	73.43	72.61	73.43	73.43	1,700
May 22, 2026	72.94	73.29	72.94	73.29	73.29	400
May 21, 2026	72.60	73.46	72.60	73.46	73.46	1,100
May 20, 2026	73.00	73.40	73.00	73.40	73.40	900
May 19, 2026	72.90	73.25	72.72	72.89	72.89	400
May 18, 2026	73.50	73.50	73.50	73.50	73.50	600
May 15, 2026	73.80	74.00	73.50	73.74	73.74	1,800
May 14, 2026	73.80	74.39	73.80	74.39	74.39	1,400
May 13, 2026	74.00	74.00	73.70	73.81	73.81	3,700
May 12, 2026	73.30	74.00	73.30	74.00	74.00	1,400
May 11, 2026	74.00	74.81	73.40	74.39	74.39	3,900
May 8, 2026	74.95	74.95	74.95	74.95	74.95	-
May 7, 2026	74.75	74.95	74.40	74.95	74.95	700
May 6, 2026	74.25	74.95	74.25	74.95	74.95	18,400
May 5, 2026	73.50	74.51	72.46	74.49	74.49	18,600
May 4, 2026	74.04	74.95	73.55	74.40	74.40	5,300
May 1, 2026	74.75	74.99	74.53	74.99	74.99	5,400
Apr 30, 2026	74.97	75.23	74.93	75.15	75.15	1,100
Apr 29, 2026	74.75	75.33	74.75	75.15	75.15	4,100
Apr 28, 2026	75.50	78.53	74.75	75.24	75.24	9,100
Apr 27, 2026	74.50	75.25	74.50	75.25	75.25	6,000
Apr 24, 2026	73.50	74.50	73.49	74.30	74.30	3,800
Apr 23, 2026	73.50	73.70	73.00	73.20	73.20	7,600
Apr 22, 2026	73.95	73.95	73.30	73.49	73.49	16,600
Apr 21, 2026	73.43	74.25	73.43	73.51	73.51	22,900
Apr 20, 2026	73.00	73.43	71.02	73.42	73.42	2,300
Apr 17, 2026	69.00	72.00	69.00	72.00	72.00	14,700
Apr 16, 2026	69.00	69.00	68.53	68.53	68.53	200
Apr 15, 2026	69.00	69.00	68.25	68.25	68.25	1,500
Apr 14, 2026	67.31	68.78	67.01	68.78	68.78	3,400
Apr 13, 2026	68.50	68.74	68.50	68.74	68.74	200
Apr 10, 2026	68.50	68.50	68.50	68.50	68.50	-
Apr 9, 2026	68.50	69.47	68.50	68.50	68.50	5,200
Apr 8, 2026	68.90	70.61	68.21	68.50	68.50	13,700
Apr 7, 2026	68.15	68.97	68.15	68.25	68.25	2,500
Apr 6, 2026	68.75	68.92	68.15	68.40	68.40	4,000
Apr 2, 2026	67.90	68.40	67.30	68.40	68.40	3,300
Apr 1, 2026	68.50	68.50	68.00	68.40	68.40	2,400
Mar 31, 2026	68.00	68.50	67.51	67.99	67.99	2,300
Mar 30, 2026	68.00	68.00	67.30	67.99	67.99	13,500
Mar 27, 2026	67.98	67.99	67.70	67.99	67.99	48,500
Mar 26, 2026	67.99	67.99	67.30	67.89	67.89	1,600
Mar 25, 2026	67.89	67.89	67.89	67.89	67.89	100
Mar 24, 2026	67.30	68.00	67.16	67.99	67.99	4,500
Mar 23, 2026	67.24	68.85	67.24	68.85	68.85	900
Mar 20, 2026	65.18	67.24	65.18	67.24	67.24	1,100
Mar 19, 2026	66.53	67.30	66.00	67.30	67.30	900
Mar 18, 2026	66.13	66.97	66.13	66.97	66.97	800
Mar 17, 2026	66.00	67.30	66.00	67.30	67.30	3,600
Mar 16, 2026	66.20	67.37	66.01	66.90	66.90	3,400
Mar 13, 2026	65.90	67.47	65.90	66.20	66.20	4,000
Mar 12, 2026	67.00	67.85	65.41	66.20	66.20	7,100
Mar 11, 2026	67.31	67.94	67.00	67.48	67.48	11,500
Mar 10, 2026	67.85	67.85	67.85	67.85	67.85	20,000
Mar 9, 2026	67.70	67.85	66.50	67.85	67.85	800
Mar 6, 2026	66.50	67.94	66.50	67.25	67.25	2,700
Mar 5, 2026	66.50	67.74	66.50	67.74	67.74	1,700
Mar 4, 2026	67.00	67.80	65.19	67.80	67.80	1,300
Mar 3, 2026	66.60	67.94	65.19	67.89	67.89	1,700
Mar 2, 2026	66.60	67.89	66.60	67.89	67.89	500
Feb 27, 2026	65.79	67.29	65.25	66.50	66.50	6,500
Feb 26, 2026	65.79	66.00	65.79	66.00	66.00	11,000
Feb 25, 2026	65.79	65.79	65.79	65.79	65.79	600
Feb 24, 2026	65.40	65.79	65.01	65.79	65.79	400
Feb 23, 2026	65.40	65.80	65.40	65.80	65.80	600
Feb 20, 2026	65.40	65.90	65.00	65.79	65.79	5,400
Feb 19, 2026	65.51	65.51	65.51	65.51	65.51	800
Feb 18, 2026	65.97	65.97	65.97	65.97	65.97	300
Feb 17, 2026	65.47	65.50	65.47	65.50	65.50	500
Feb 13, 2026	65.00	65.00	64.12	65.00	65.00	1,800
Feb 12, 2026	64.50	65.00	64.01	65.00	65.00	3,000
Feb 11, 2026	64.81	65.00	64.00	64.61	64.61	2,500
Feb 10, 2026	64.25	65.69	64.25	64.61	64.61	2,600
Feb 9, 2026	65.00	65.00	64.25	64.75	64.75	6,400
Feb 6, 2026	64.00	65.40	63.15	64.25	64.25	11,300
Feb 5, 2026	64.00	64.90	62.57	64.00	64.00	2,600
Feb 4, 2026	60.97	64.00	60.97	64.00	64.00	6,400
Feb 3, 2026	60.49	60.97	60.11	60.85	60.85	3,300
Feb 2, 2026	59.60	60.50	59.60	60.45	60.45	8,600
Jan 30, 2026	59.50	60.00	59.50	60.00	60.00	3,400
Jan 29, 2026	59.60	59.99	59.40	59.99	59.99	2,100
Jan 28, 2026	59.80	60.00	59.46	60.00	60.00	6,300
Jan 27, 2026	58.84	60.00	58.84	60.00	60.00	4,400
Jan 26, 2026	60.20	60.25	58.10	60.00	60.00	9,500
Jan 23, 2026	60.00	60.24	59.01	59.85	59.85	8,000
Jan 22, 2026	59.49	60.00	59.35	59.75	59.75	15,200
Jan 21, 2026	58.50	59.50	58.50	59.25	59.25	19,900
Jan 20, 2026	58.50	58.50	58.25	58.49	58.49	2,400
Jan 16, 2026	57.53	58.25	57.53	58.25	58.25	21,100
Jan 15, 2026	57.25	57.53	57.25	57.53	57.53	19,800
Jan 14, 2026	57.40	57.40	57.40	57.40	57.40	-
Jan 13, 2026	57.25	57.40	57.16	57.40	57.40	11,500
Jan 12, 2026	57.22	57.50	57.10	57.50	57.50	44,500
Jan 9, 2026	57.25	57.34	57.22	57.25	57.25	5,400
Jan 8, 2026	57.25	57.53	57.14	57.35	57.35	8,000
Jan 7, 2026	57.53	57.53	57.31	57.52	57.52	1,200
Jan 6, 2026	57.25	57.35	57.25	57.35	57.35	3,300
Jan 5, 2026	57.20	57.38	56.95	56.95	56.95	9,000
Jan 2, 2026	57.10	57.53	57.00	57.00	57.00	13,500
Dec 31, 2025	57.53	57.53	57.04	57.53	57.53	900
Dec 30, 2025	57.15	57.53	57.15	57.47	57.47	2,500
Dec 29, 2025	57.10	57.53	57.10	57.53	57.53	700
Dec 26, 2025	57.25	57.25	57.25	57.25	57.25	-
Dec 24, 2025	57.25	57.25	57.25	57.25	57.25	-
Dec 23, 2025	57.20	57.50	57.20	57.25	57.25	2,500
Dec 22, 2025	57.40	57.40	57.37	57.40	57.40	1,100
Dec 19, 2025	57.45	57.45	57.45	57.45	57.45	100
Dec 18, 2025	57.50	57.50	57.50	57.50	57.50	100
Dec 17, 2025	56.90	57.54	56.90	57.54	57.54	23,200
Dec 16, 2025	57.54	57.54	57.00	57.00	57.00	13,300
Dec 15, 2025	57.54	57.54	57.54	57.54	57.54	400
Dec 12, 2025	56.98	57.24	56.90	57.24	57.24	4,700
Dec 11, 2025	56.25	56.88	56.25	56.80	56.80	4,800
Dec 10, 2025	56.00	56.59	55.85	56.59	56.59	3,200
Dec 9, 2025	56.60	56.98	55.90	55.90	55.90	2,800
Dec 8, 2025	56.70	56.99	55.85	56.98	56.98	2,300
Dec 5, 2025	56.80	56.80	56.80	56.80	56.80	1,300
Dec 4, 2025	57.18	57.18	56.06	56.75	56.75	4,400
Dec 3, 2025	57.54	57.54	57.20	57.23	57.23	1,000
Dec 2, 2025	56.89	57.54	56.89	57.50	57.50	1,700
Dec 1, 2025	57.45	57.54	57.43	57.54	57.54	5,100
Nov 28, 2025	57.20	57.29	57.20	57.29	57.29	1,800
Nov 26, 2025	56.17	57.44	56.17	57.20	57.20	5,700
Nov 25, 2025	56.00	56.17	56.00	56.17	56.17	400
Nov 24, 2025	56.17	56.17	56.17	56.17	56.17	200
Nov 21, 2025	55.40	55.99	55.30	55.99	55.99	1,600
Nov 20, 2025	55.70	55.97	55.35	55.67	55.67	15,900
Nov 19, 2025	55.60	55.90	55.12	55.70	55.70	8,400
Nov 18, 2025	55.60	56.00	55.41	55.60	55.60	8,300
Nov 17, 2025	56.51	56.56	55.40	55.70	55.70	23,300
Nov 14, 2025	56.71	56.71	56.55	56.68	56.68	7,500
Nov 13, 2025	57.05	57.05	56.75	56.75	56.75	5,500
Nov 12, 2025	56.70	57.06	56.70	56.90	56.90	4,200
Nov 11, 2025	56.65	56.90	56.65	56.80	56.80	3,200
Nov 10, 2025	56.82	56.90	56.64	56.68	56.68	7,800
Nov 7, 2025	56.80	56.82	56.50	56.64	56.64	12,300
Nov 6, 2025	57.00	57.00	56.90	56.90	56.90	3,400
Nov 5, 2025	57.10	57.20	57.05	57.15	57.15	3,600
Nov 4, 2025	57.00	57.25	57.00	57.15	57.15	3,300
Nov 3, 2025	57.00	57.20	57.00	57.19	57.19	5,000

Mobilize your Website

View Site in Mobile | Classic

Share by: