NASDAQ:PBAM | Historical Stock Price | Private Bancorp of America, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-02-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.84$12.85$21.07$34.55$56.65$92.882012-02-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$14.10$14.10200——
2014-12-30$14.34$14.340——
2014-12-29$14.34$14.340——
2014-12-26$14.34$14.340——
2014-12-24$14.34$14.34500——
2014-12-23$14.00$14.000——
2014-12-22$14.00$14.009,200——
2014-12-19$13.95$13.950——
2014-12-18$13.95$13.950——
2014-12-17$13.95$13.950——
2014-12-16$13.95$13.950——
2014-12-15$13.95$13.950——
2014-12-12$13.95$13.950——
2014-12-11$13.95$13.950——
2014-12-10$13.95$13.950——
2014-12-09$13.95$13.950——
2014-12-08$13.95$13.951,300——
2014-12-05$13.90$13.900——
2014-12-04$13.90$13.90400——
2014-12-03$13.90$13.900——
2014-12-02$13.90$13.90500——
2014-12-01$13.90$13.90700——
2014-11-28$13.80$13.800——
2014-11-26$13.80$13.80100——
2014-11-25$13.80$13.802,000——
2014-11-24$13.80$13.80100——
2014-11-21$13.80$13.800——
2014-11-20$13.80$13.8010,100——
2014-11-19$13.75$13.7515,600——
2014-11-18$13.75$13.750——
2014-11-17$13.75$13.75100——
2014-11-14$13.75$13.750——
2014-11-13$13.75$13.750——
2014-11-12$13.75$13.751,000——
2014-11-11$13.75$13.750——
2014-11-10$13.75$13.750——
2014-11-07$13.75$13.750——
2014-11-06$13.75$13.75100——
2014-11-05$13.75$13.753,100——
2014-11-04$13.80$13.800——
2014-11-03$13.80$13.800——
2014-10-31$13.80$13.80700——
2014-10-30$13.70$13.70700——
2014-10-29$13.60$13.600——
2014-10-28$13.60$13.602,100——
2014-10-27$13.60$13.600——
2014-10-24$13.60$13.600——
2014-10-23$13.60$13.600——
2014-10-22$13.60$13.602,200——
2014-10-21$13.50$13.500——
2014-10-20$13.50$13.500——
2014-10-17$13.50$13.50200——
2014-10-16$13.50$13.505,600——
2014-10-15$13.50$13.50200——
2014-10-14$13.50$13.500——
2014-10-13$13.50$13.500——
2014-10-10$13.50$13.501,400——
2014-10-09$13.50$13.500——
2014-10-08$13.50$13.50100——
2014-10-07$13.50$13.501,100——
2014-10-06$13.45$13.451,500——
2014-10-03$13.45$13.45100——
2014-10-02$13.40$13.400——
2014-10-01$13.40$13.400——
2014-09-30$13.40$13.40500——
2014-09-29$13.40$13.401,700——
2014-09-26$13.40$13.400——
2014-09-25$13.40$13.400——
2014-09-24$13.40$13.400——
2014-09-23$13.40$13.4018,700——
2014-09-22$13.26$13.261,800——
2014-09-19$13.30$13.30300——
2014-09-18$13.20$13.200——
2014-09-17$13.20$13.200——
2014-09-16$13.20$13.20200——
2014-09-15$13.21$13.210——
2014-09-12$13.21$13.210——
2014-09-11$13.21$13.210——
2014-09-10$13.21$13.21500——
2014-09-09$13.15$13.151,200——
2014-09-08$13.11$13.110——
2014-09-05$13.11$13.112,600——
2014-09-04$13.05$13.054,300——
2014-09-03$13.10$13.100——
2014-09-02$13.10$13.100——
2014-08-29$13.10$13.100——
2014-08-28$13.10$13.101,000——
2014-08-27$13.08$13.080——
2014-08-26$13.08$13.080——
2014-08-25$13.08$13.080——
2014-08-22$13.08$13.080——
2014-08-21$13.08$13.080——
2014-08-20$13.08$13.080——
2014-08-19$13.08$13.080——
2014-08-18$13.08$13.080——
2014-08-15$13.08$13.080——
2014-08-14$13.08$13.084,400——
2014-08-13$13.10$13.100——
2014-08-12$13.10$13.100——
2014-08-11$13.10$13.10800——
2014-08-08$13.00$13.000——
2014-08-07$13.00$13.000——
2014-08-06$13.00$13.00100——
2014-08-05$13.00$13.00800——
2014-08-04$12.90$12.900——
2014-08-01$12.90$12.900——
2014-07-31$12.90$12.900——
2014-07-30$12.90$12.900——
2014-07-29$12.90$12.900——
2014-07-28$12.90$12.900——
2014-07-25$12.90$12.900——
2014-07-24$12.90$12.90200——
2014-07-23$12.85$12.850——
2014-07-22$12.85$12.85100——
2014-07-21$12.80$12.800——
2014-07-18$12.80$12.800——
2014-07-17$12.80$12.800——
2014-07-16$12.80$12.80600——
2014-07-15$12.77$12.771,000——
2014-07-14$12.70$12.700——
2014-07-11$12.70$12.700——
2014-07-10$12.70$12.700——
2014-07-09$12.70$12.700——
2014-07-08$12.70$12.70800——
2014-07-07$12.55$12.551,100——
2014-07-03$12.45$12.450——
2014-07-02$12.45$12.450——
2014-07-01$12.45$12.450——
2014-06-30$12.45$12.45600——
2014-06-27$12.40$12.400——
2014-06-26$12.40$12.400——
2014-06-25$12.40$12.40600——
2014-06-24$12.40$12.400——
2014-06-23$12.40$12.400——
2014-06-20$12.40$12.400——
2014-06-19$12.40$12.400——
2014-06-18$12.40$12.4015,200——
2014-06-17$12.40$12.400——
2014-06-16$12.40$12.400——
2014-06-13$12.40$12.400——
2014-06-12$12.40$12.402,500——
2014-06-11$12.40$12.401,600——
2014-06-10$12.40$12.400——
2014-06-09$12.40$12.400——
2014-06-06$12.40$12.400——
2014-06-05$12.40$12.400——
2014-06-04$12.40$12.401,700——
2014-06-03$12.35$12.350——
2014-06-02$12.35$12.358,900——
2014-05-30$12.35$12.350——
2014-05-29$12.35$12.350——
2014-05-28$12.35$12.350——
2014-05-27$12.35$12.35500——
2014-05-23$12.35$12.350——
2014-05-22$12.35$12.350——
2014-05-21$12.35$12.350——
2014-05-20$12.35$12.35700——
2014-05-19$12.35$12.350——
2014-05-16$12.35$12.350——
2014-05-15$12.35$12.350——
2014-05-14$12.35$12.35600——
2014-05-13$12.35$12.350——
2014-05-12$12.35$12.350——
2014-05-09$12.35$12.350——
2014-05-08$12.35$12.350——
2014-05-07$12.35$12.353,300——
2014-05-06$12.35$12.352,500——
2014-05-05$12.40$12.401,700——
2014-05-02$12.40$12.401,700——
2014-05-01$12.40$12.401,500——
2014-04-30$12.40$12.400——
2014-04-29$12.40$12.400——
2014-04-28$12.40$12.400——
2014-04-25$12.40$12.400——
2014-04-24$12.40$12.400——
2014-04-23$12.40$12.40100——
2014-04-22$12.40$12.400——
2014-04-21$12.40$12.400——
2014-04-17$12.40$12.400——
2014-04-16$12.40$12.400——
2014-04-15$12.40$12.401,100——
2014-04-14$12.40$12.400——
2014-04-11$12.40$12.400——
2014-04-10$12.40$12.400——
2014-04-09$12.40$12.400——
2014-04-08$12.40$12.400——
2014-04-07$12.40$12.40600——
2014-04-04$12.43$12.430——
2014-04-03$12.43$12.43600——
2014-04-02$12.26$12.261,200——
2014-04-01$12.35$12.350——
2014-03-31$12.35$12.350——
2014-03-28$12.35$12.354,000——
2014-03-27$12.40$12.400——
2014-03-26$12.40$12.400——
2014-03-25$12.40$12.40200——
2014-03-24$12.40$12.400——
2014-03-21$12.40$12.402,200——
2014-03-20$12.40$12.400——
2014-03-19$12.40$12.400——
2014-03-18$12.40$12.400——
2014-03-17$12.40$12.400——
2014-03-14$12.40$12.40100——
2014-03-13$12.10$12.100——
2014-03-12$12.10$12.100——
2014-03-11$12.10$12.100——
2014-03-10$12.10$12.100——
2014-03-07$12.10$12.100——
2014-03-06$12.10$12.100——
2014-03-05$12.10$12.100——
2014-03-04$12.10$12.100——
2014-03-03$12.10$12.100——
2014-02-28$12.10$12.100——
2014-02-27$12.10$12.100——
2014-02-26$12.10$12.100——
2014-02-25$12.10$12.1022,100——
2014-02-24$12.05$12.059,900——
2014-02-21$12.15$12.15100——
2014-02-20$12.25$12.250——
2014-02-19$12.25$12.250——
2014-02-18$12.25$12.2520,000——
2014-02-14$12.30$12.300——
2014-02-13$12.30$12.300——
2014-02-12$12.30$12.300——
2014-02-11$12.30$12.300——
2014-02-10$12.30$12.300——
2014-02-07$12.30$12.300——
2014-02-06$12.30$12.300——
2014-02-05$12.30$12.300——
2014-02-04$12.30$12.300——
2014-02-03$12.30$12.300——
2014-01-31$12.30$12.300——
2014-01-30$12.30$12.300——
2014-01-29$12.30$12.300——
2014-01-28$12.30$12.300——
2014-01-27$12.30$12.300——
2014-01-24$12.30$12.30100——
2014-01-23$12.20$12.200——
2014-01-22$12.20$12.200——
2014-01-21$12.20$12.200——
2014-01-17$12.20$12.20100——
2014-01-16$12.10$12.100——
2014-01-15$12.10$12.100——
2014-01-14$12.10$12.100——
2014-01-13$12.10$12.100——
2014-01-10$12.10$12.100——
2014-01-09$12.10$12.10900——
2014-01-08$11.80$11.80100——
2014-01-07$11.70$11.700——
2014-01-06$11.70$11.700——
2014-01-03$11.70$11.70200——
2014-01-02$11.69$11.690——