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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.50$18.500——
2020-12-30$18.50$18.501,300——
2020-12-29$18.60$18.600——
2020-12-28$18.60$18.60400——
2020-12-24$18.65$18.652,700——
2020-12-23$18.50$18.502,900——
2020-12-22$17.80$17.800——
2020-12-21$17.80$17.800——
2020-12-18$17.80$17.80200——
2020-12-17$17.80$17.800——
2020-12-16$17.80$17.800——
2020-12-15$17.80$17.801,500——
2020-12-14$17.50$17.5013,200——
2020-12-11$17.75$17.75100——
2020-12-10$17.55$17.55600——
2020-12-09$17.79$17.791,800——
2020-12-08$17.50$17.5017,500——
2020-12-07$17.75$17.750——
2020-12-04$17.75$17.75100——
2020-12-03$17.75$17.75300——
2020-12-02$17.75$17.75700——
2020-12-01$17.75$17.751,100——
2020-11-30$18.00$18.00200——
2020-11-27$18.74$18.74200——
2020-11-25$18.54$18.54200——
2020-11-24$17.50$17.50100——
2020-11-23$17.50$17.50100——
2020-11-20$17.50$17.500——
2020-11-19$17.50$17.501,000——
2020-11-18$19.00$19.00400——
2020-11-17$18.10$18.10800——
2020-11-16$17.00$17.00900——
2020-11-13$19.00$19.00300——
2020-11-12$17.25$17.25900——
2020-11-11$17.00$17.001,000——
2020-11-10$14.50$14.506,400——
2020-11-09$14.50$14.507,300——
2020-11-06$13.95$13.95700——
2020-11-05$13.95$13.953,900——
2020-11-04$13.95$13.950——
2020-11-03$13.95$13.950——
2020-11-02$13.95$13.955,600——
2020-10-30$13.75$13.750——
2020-10-29$13.75$13.75800——
2020-10-28$13.50$13.502,100——
2020-10-27$13.50$13.500——
2020-10-26$13.50$13.50100——
2020-10-23$13.50$13.500——
2020-10-22$13.50$13.500——
2020-10-21$13.50$13.50100——
2020-10-20$13.50$13.500——
2020-10-19$13.50$13.500——
2020-10-16$13.50$13.500——
2020-10-15$13.50$13.500——
2020-10-14$13.50$13.500——
2020-10-13$13.50$13.500——
2020-10-12$13.50$13.500——
2020-10-09$13.50$13.500——
2020-10-08$13.50$13.500——
2020-10-07$13.50$13.500——
2020-10-06$13.50$13.500——
2020-10-05$13.50$13.50100——
2020-10-02$13.25$13.250——
2020-10-01$13.25$13.250——
2020-09-30$13.25$13.25100——
2020-09-29$13.25$13.250——
2020-09-28$13.25$13.252,100——
2020-09-25$13.25$13.25600——
2020-09-24$13.00$13.001,500——
2020-09-23$13.00$13.000——
2020-09-22$13.00$13.000——
2020-09-21$13.00$13.000——
2020-09-18$13.00$13.00200——
2020-09-17$13.00$13.003,000——
2020-09-16$13.20$13.201,000——
2020-09-15$12.85$12.852,800——
2020-09-14$12.85$12.852,500——
2020-09-11$12.90$12.900——
2020-09-10$12.90$12.900——
2020-09-09$12.90$12.901,100——
2020-09-08$12.85$12.853,000——
2020-09-04$12.60$12.604,200——
2020-09-03$12.85$12.853,000——
2020-09-02$12.70$12.702,000——
2020-09-01$12.75$12.752,000——
2020-08-31$12.70$12.70200——
2020-08-28$12.70$12.701,400——
2020-08-27$12.60$12.605,000——
2020-08-26$12.60$12.6038,700——
2020-08-25$12.60$12.601,100——
2020-08-24$12.55$12.55400——
2020-08-21$12.24$12.2426,500——
2020-08-20$12.10$12.1042,100——
2020-08-19$12.30$12.3014,000——
2020-08-18$12.25$12.257,500——
2020-08-17$12.31$12.311,200——
2020-08-14$12.50$12.504,000——
2020-08-13$12.35$12.35100——
2020-08-12$12.60$12.600——
2020-08-11$12.60$12.603,900——
2020-08-10$12.45$12.450——
2020-08-07$12.45$12.4514,200——
2020-08-06$12.55$12.55300——
2020-08-05$12.15$12.1550,000——
2020-08-04$12.15$12.15300——
2020-08-03$12.17$12.17200——
2020-07-31$12.27$12.276,200——
2020-07-30$12.50$12.502,000——
2020-07-29$12.41$12.412,200——
2020-07-28$12.50$12.503,100——
2020-07-27$12.75$12.75100——
2020-07-24$12.55$12.550——
2020-07-23$12.55$12.554,100——
2020-07-22$12.50$12.500——
2020-07-21$12.50$12.503,300——
2020-07-20$12.55$12.5596,900——
2020-07-17$12.30$12.3030,100——
2020-07-16$12.24$12.24800——
2020-07-15$12.10$12.102,000——
2020-07-14$12.05$12.050——
2020-07-13$12.05$12.056,100——
2020-07-10$12.42$12.421,200——
2020-07-09$12.55$12.552,200——
2020-07-08$12.70$12.700——
2020-07-07$12.70$12.700——
2020-07-06$12.70$12.702,000——
2020-07-02$12.65$12.653,000——
2020-07-01$12.60$12.600——
2020-06-30$12.60$12.601,700——
2020-06-29$12.60$12.600——
2020-06-26$12.60$12.601,700——
2020-06-25$12.66$12.661,600——
2020-06-24$12.75$12.7511,600——
2020-06-23$13.00$13.0011,600——
2020-06-22$13.10$13.1011,100——
2020-06-19$13.50$13.504,000——
2020-06-18$13.10$13.1025,000——
2020-06-17$13.25$13.250——
2020-06-16$13.25$13.252,200——
2020-06-15$13.50$13.504,000——
2020-06-12$13.25$13.250——
2020-06-11$13.25$13.251,000——
2020-06-10$13.25$13.25300——
2020-06-09$13.25$13.252,300——
2020-06-08$13.25$13.25200——
2020-06-05$13.75$13.7558,300——
2020-06-04$12.60$12.601,500——
2020-06-03$12.40$12.403,600——
2020-06-02$12.35$12.3590,200——
2020-06-01$12.25$12.2522,600——
2020-05-29$12.25$12.258,000——
2020-05-28$12.50$12.501,300——
2020-05-27$12.10$12.10300——
2020-05-26$12.10$12.10500——
2020-05-22$12.10$12.1060,700——
2020-05-21$12.05$12.05100——
2020-05-20$12.00$12.0013,400——
2020-05-19$12.15$12.15120,400——
2020-05-18$12.05$12.0523,100——
2020-05-15$12.10$12.1010,500——
2020-05-14$12.32$12.3210,000——
2020-05-13$12.35$12.3519,700——
2020-05-12$12.61$12.6114,000——
2020-05-11$12.95$12.9547,900——
2020-05-08$12.77$12.77800——
2020-05-07$12.76$12.7615,200——
2020-05-06$13.00$13.003,600——
2020-05-05$13.00$13.0012,000——
2020-05-04$13.14$13.1453,800——
2020-05-01$12.65$12.650——
2020-04-30$12.65$12.650——
2020-04-29$12.65$12.652,500——
2020-04-28$12.51$12.511,900——
2020-04-27$12.50$12.504,600——
2020-04-24$12.50$12.503,700——
2020-04-23$12.50$12.5016,400——
2020-04-22$12.68$12.683,200——
2020-04-21$12.69$12.69300——
2020-04-20$12.70$12.700——
2020-04-17$12.70$12.700——
2020-04-16$12.70$12.700——
2020-04-15$12.70$12.701,900——
2020-04-14$12.81$12.811,500——
2020-04-13$12.81$12.811,500——
2020-04-09$13.07$13.073,200——
2020-04-08$12.70$12.70600——
2020-04-07$12.90$12.902,400——
2020-04-06$12.80$12.804,200——
2020-04-03$12.80$12.802,700——
2020-04-02$13.00$13.000——
2020-04-01$13.00$13.000——
2020-03-31$13.00$13.002,000——
2020-03-30$12.90$12.901,500——
2020-03-27$13.30$13.300——
2020-03-26$13.30$13.3025,000——
2020-03-25$13.10$13.105,000——
2020-03-24$13.00$13.005,000——
2020-03-23$13.00$13.002,500——
2020-03-20$14.52$14.52324,800——
2020-03-19$14.60$14.601,000——
2020-03-18$16.57$16.570——
2020-03-17$16.57$16.570——
2020-03-16$16.57$16.570——
2020-03-13$16.57$16.571,000——
2020-03-12$16.51$16.51200——
2020-03-11$16.51$16.51600——
2020-03-10$17.00$17.002,500——
2020-03-09$17.11$17.112,900——
2020-03-06$19.00$19.00125,300——
2020-03-05$19.50$19.500——
2020-03-04$19.50$19.500——
2020-03-03$19.50$19.506,000——
2020-03-02$19.50$19.501,300——
2020-02-28$19.01$19.0113,300——
2020-02-27$19.50$19.501,500——
2020-02-26$20.51$20.511,800——
2020-02-25$20.57$20.570——
2020-02-24$20.57$20.570——
2020-02-21$20.57$20.570——
2020-02-20$20.57$20.57100——
2020-02-19$20.65$20.651,900——
2020-02-18$20.75$20.750——
2020-02-14$20.75$20.75400——
2020-02-13$20.80$20.808,500——
2020-02-12$20.80$20.802,000——
2020-02-11$20.80$20.80200——
2020-02-10$20.80$20.806,100——
2020-02-07$20.99$20.990——
2020-02-06$20.99$20.993,000——
2020-02-05$20.65$20.651,400——
2020-02-04$20.77$20.771,000——
2020-02-03$21.00$21.003,100——
2020-01-31$20.95$20.95600——
2020-01-30$21.00$21.002,200——
2020-01-29$21.00$21.000——
2020-01-28$21.00$21.000——
2020-01-27$21.00$21.00500——
2020-01-24$21.01$21.01900——
2020-01-23$21.16$21.165,000——
2020-01-22$21.28$21.289,500——
2020-01-21$21.30$21.301,800——
2020-01-17$21.46$21.467,200——
2020-01-16$21.45$21.453,500——
2020-01-15$21.55$21.550——
2020-01-14$21.55$21.550——
2020-01-13$21.55$21.55700——
2020-01-10$21.55$21.552,000——
2020-01-09$22.00$22.00100——
2020-01-08$22.50$22.500——
2020-01-07$22.50$22.50600——
2020-01-06$21.90$21.90300——
2020-01-03$22.50$22.501,300——
2020-01-02$22.00$22.0014,200——