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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.00$35.00100——
2023-12-28$34.95$34.950——
2023-12-27$34.95$34.951,500——
2023-12-26$34.70$34.704,500——
2023-12-22$34.49$34.494,300——
2023-12-21$34.01$34.017,000——
2023-12-20$34.70$34.701,100——
2023-12-19$34.00$34.004,800——
2023-12-18$33.93$33.932,800——
2023-12-15$34.00$34.002,200——
2023-12-14$33.40$33.4010,000——
2023-12-13$32.80$32.8031,400——
2023-12-12$33.56$33.56700——
2023-12-11$33.62$33.622,900——
2023-12-08$33.50$33.502,500——
2023-12-07$33.20$33.200——
2023-12-06$33.20$33.202,100——
2023-12-05$33.24$33.245,400——
2023-12-04$33.65$33.650——
2023-12-01$33.65$33.655,400——
2023-11-30$33.29$33.295,800——
2023-11-29$33.25$33.25700——
2023-11-28$33.41$33.413,700——
2023-11-27$33.70$33.700——
2023-11-24$33.70$33.70500——
2023-11-22$33.69$33.697,200——
2023-11-21$33.69$33.69800——
2023-11-20$33.20$33.2033,400——
2023-11-17$32.93$32.9311,900——
2023-11-16$33.00$33.003,800——
2023-11-15$33.00$33.009,500——
2023-11-14$32.70$32.700——
2023-11-13$32.70$32.701,200——
2023-11-10$32.48$32.483,800——
2023-11-09$32.80$32.801,900——
2023-11-08$33.80$33.80100——
2023-11-07$33.23$33.234,100——
2023-11-06$33.92$33.922,100——
2023-11-03$33.94$33.94700——
2023-11-02$33.94$33.94500——
2023-11-01$33.49$33.490——
2023-10-31$33.49$33.493,200——
2023-10-30$34.00$34.002,200——
2023-10-27$34.00$34.000——
2023-10-26$34.00$34.001,500——
2023-10-25$33.45$33.451,000——
2023-10-24$32.86$32.861,100——
2023-10-23$32.43$32.432,800——
2023-10-20$32.00$32.002,300——
2023-10-19$32.00$32.00900——
2023-10-18$32.00$32.000——
2023-10-17$32.00$32.002,600——
2023-10-16$32.00$32.000——
2023-10-13$32.00$32.000——
2023-10-12$32.00$32.000——
2023-10-11$32.00$32.00200——
2023-10-10$32.00$32.000——
2023-10-09$32.00$32.000——
2023-10-06$32.00$32.000——
2023-10-05$32.00$32.001,400——
2023-10-04$31.74$31.74400——
2023-10-03$31.74$31.740——
2023-10-02$31.74$31.740——
2023-09-29$31.74$31.740——
2023-09-28$31.74$31.740——
2023-09-27$31.74$31.740——
2023-09-26$31.74$31.74200——
2023-09-25$31.58$31.585,900——
2023-09-22$31.60$31.600——
2023-09-21$31.60$31.6011,600——
2023-09-20$32.00$32.00100——
2023-09-19$32.39$32.39100——
2023-09-18$32.39$32.391,400——
2023-09-15$32.25$32.255,900——
2023-09-14$32.75$32.751,700——
2023-09-13$32.50$32.500——
2023-09-12$32.50$32.502,200——
2023-09-11$32.50$32.500——
2023-09-08$32.50$32.500——
2023-09-07$32.50$32.500——
2023-09-06$32.50$32.500——
2023-09-05$32.50$32.500——
2023-09-01$32.50$32.50400——
2023-08-31$32.50$32.502,100——
2023-08-30$32.74$32.740——
2023-08-29$32.74$32.74200——
2023-08-28$32.00$32.00200——
2023-08-25$32.00$32.000——
2023-08-24$32.00$32.004,400——
2023-08-23$32.00$32.00900——
2023-08-22$31.87$31.872,900——
2023-08-21$33.00$33.001,400——
2023-08-18$32.89$32.890——
2023-08-17$32.89$32.890——
2023-08-16$32.89$32.890——
2023-08-15$32.89$32.89400——
2023-08-14$32.89$32.895,100——
2023-08-11$32.93$32.930——
2023-08-10$32.93$32.930——
2023-08-09$32.93$32.932,700——
2023-08-08$32.95$32.951,500——
2023-08-07$32.95$32.954,800——
2023-08-04$33.00$33.00500——
2023-08-03$33.49$33.49700——
2023-08-02$32.75$32.750——
2023-08-01$32.75$32.751,500——
2023-07-31$32.05$32.052,300——
2023-07-28$32.79$32.798,300——
2023-07-27$33.45$33.450——
2023-07-26$33.45$33.450——
2023-07-25$33.45$33.450——
2023-07-24$33.45$33.451,300——
2023-07-21$32.50$32.501,300——
2023-07-20$29.50$29.5017,000——
2023-07-19$30.00$30.00100——
2023-07-18$29.50$29.50100——
2023-07-17$28.50$28.50200——
2023-07-14$27.50$27.50200——
2023-07-13$27.50$27.500——
2023-07-12$27.50$27.500——
2023-07-11$27.50$27.502,300——
2023-07-10$27.10$27.103,000——
2023-07-07$27.45$27.45300——
2023-07-06$27.45$27.45200——
2023-07-05$26.65$26.651,400——
2023-07-03$28.00$28.00100——
2023-06-30$27.05$27.054,900——
2023-06-29$27.15$27.156,500——
2023-06-28$28.00$28.00400——
2023-06-27$27.80$27.80100——
2023-06-26$27.80$27.805,000——
2023-06-23$27.85$27.8511,900——
2023-06-22$27.85$27.85100——
2023-06-21$27.85$27.852,900——
2023-06-20$27.80$27.8030,600——
2023-06-16$28.10$28.1011,400——
2023-06-15$28.45$28.459,200——
2023-06-14$28.98$28.986,900——
2023-06-13$29.19$29.1914,200——
2023-06-12$29.84$29.845,200——
2023-06-09$29.70$29.705,800——
2023-06-08$29.25$29.253,600——
2023-06-07$29.25$29.252,300——
2023-06-06$29.00$29.003,600——
2023-06-05$29.00$29.007,700——
2023-06-02$29.00$29.004,000——
2023-06-01$28.45$28.458,600——
2023-05-31$28.00$28.007,500——
2023-05-30$28.00$28.000——
2023-05-26$28.00$28.001,300——
2023-05-25$28.00$28.00600——
2023-05-24$28.40$28.40100——
2023-05-23$28.00$28.001,700——
2023-05-22$27.00$27.000——
2023-05-19$27.00$27.000——
2023-05-18$27.00$27.001,100——
2023-05-17$26.26$26.261,100——
2023-05-16$26.00$26.002,000——
2023-05-15$26.00$26.000——
2023-05-12$26.00$26.000——
2023-05-11$26.00$26.000——
2023-05-10$26.00$26.00800——
2023-05-09$25.90$25.901,200——
2023-05-08$26.00$26.00400——
2023-05-05$26.00$26.006,300——
2023-05-04$25.40$25.4014,000——
2023-05-03$25.93$25.930——
2023-05-02$25.93$25.933,400——
2023-05-01$25.37$25.373,600——
2023-04-28$27.50$27.503,600——
2023-04-27$25.40$25.401,100——
2023-04-26$24.95$24.95300——
2023-04-25$24.94$24.940——
2023-04-24$24.94$24.948,500——
2023-04-21$25.00$25.0035,700——
2023-04-20$24.01$24.016,700——
2023-04-19$24.02$24.021,900——
2023-04-18$24.75$24.750——
2023-04-17$24.75$24.75200——
2023-04-14$23.84$23.8416,100——
2023-04-13$25.32$25.32400——
2023-04-12$25.90$25.900——
2023-04-11$25.90$25.901,900——
2023-04-10$25.85$25.854,600——
2023-04-06$26.10$26.106,800——
2023-04-05$27.94$27.942,700——
2023-04-04$28.13$28.13800——
2023-04-03$28.20$28.204,200——
2023-03-31$29.00$29.001,500——
2023-03-30$29.00$29.00500——
2023-03-29$28.80$28.801,900——
2023-03-28$28.15$28.15500——
2023-03-27$28.00$28.001,700——
2023-03-24$28.00$28.001,400——
2023-03-23$27.98$27.989,700——
2023-03-22$29.45$29.45400——
2023-03-21$29.50$29.50500——
2023-03-20$29.50$29.50700——
2023-03-17$29.50$29.501,500——
2023-03-16$28.70$28.7011,400——
2023-03-15$29.85$29.851,100——
2023-03-14$30.10$30.106,700——
2023-03-13$32.00$32.005,500——
2023-03-10$32.15$32.15800——
2023-03-09$32.25$32.25300——
2023-03-08$32.40$32.407,200——
2023-03-07$32.95$32.950——
2023-03-06$32.95$32.95100——
2023-03-03$32.95$32.950——
2023-03-02$32.95$32.950——
2023-03-01$32.95$32.950——
2023-02-28$32.95$32.950——
2023-02-27$32.95$32.950——
2023-02-24$32.95$32.950——
2023-02-23$32.95$32.95300——
2023-02-22$32.98$32.98200——
2023-02-21$32.98$32.98300——
2023-02-17$33.00$33.000——
2023-02-16$33.00$33.000——
2023-02-15$33.00$33.00600——
2023-02-14$33.00$33.000——
2023-02-13$33.00$33.000——
2023-02-10$33.00$33.000——
2023-02-09$33.00$33.001,000——
2023-02-08$33.00$33.000——
2023-02-07$33.00$33.000——
2023-02-06$33.00$33.000——
2023-02-03$33.00$33.00200——
2023-02-02$33.00$33.002,500——
2023-02-01$33.00$33.000——
2023-01-31$33.00$33.00500——
2023-01-30$33.00$33.001,100——
2023-01-27$32.15$32.150——
2023-01-26$32.15$32.150——
2023-01-25$32.15$32.150——
2023-01-24$32.15$32.150——
2023-01-23$32.15$32.150——
2023-01-20$32.15$32.150——
2023-01-19$32.15$32.15400——
2023-01-18$32.25$32.250——
2023-01-17$32.25$32.250——
2023-01-13$32.25$32.251,100——
2023-01-12$32.25$32.250——
2023-01-11$32.25$32.25600——
2023-01-10$32.39$32.393,600——
2023-01-09$32.39$32.390——
2023-01-06$32.39$32.390——
2023-01-05$32.39$32.39500——
2023-01-04$32.39$32.390——
2023-01-03$32.39$32.390——