Stock listing
NASDAQ:PBAM Private Bancorp of America, Inc. Stock
Follow Private Bancorp of America, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:PBAM
$84.13 USD -3.31 (-3.8%)
Close on Nov 5, 2026
- Day range
- $83.99 – $87.88 USDNov 5, 2026
- Volume
- 51,878 sharesNov 5, 2026
- Market cap
- $481.7M USDAt the close on Nov 5, 2026 · price × 5.73M shares outstanding
- 52-week range
- $55.12 – $92.09 USDLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- $8.86M USDMedian day 74,100 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · NASDAQ:PBAM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $84.13 | -3.305 | -3.8% | $87.43 | $87.88 | $83.99 | 51,878 | |
| $87.43 | +0.85 | +1.0% | $87.04 | $88.81 | $87.03 | 47,248 | |
| $86.58 | +0.67 | +0.8% | $86.30 | $86.74 | $85.51 | 72,081 | |
| $85.91 | +0.57 | +0.7% | $85.84 | $86.40 | $85.51 | 47,461 | |
| $85.34 | -0.21 | -0.2% | $85.90 | $86.06 | $84.97 | 83,671 | |
| $85.55 | +0.19 | +0.2% | $85.63 | $86.00 | $84.91 | 58,079 | |
| $85.36 | +0.16 | +0.2% | $85.47 | $85.88 | $84.81 | 57,032 | |
| $85.20 | -0.73 | -0.8% | $86.36 | $86.58 | $85.02 | 53,949 | |
| $85.93 | -0.06 | -0.1% | $86.39 | $87.23 | $85.90 | 241,474 | |
| $85.99 | -0.80 | -0.9% | $86.61 | $86.98 | $85.35 | 75,100 | |
| $86.79 | +0.64 | +0.7% | $85.91 | $87.60 | $85.91 | 187,900 | |
| $86.15 | +0.51 | +0.6% | $86.30 | $86.95 | $85.84 | 131,300 | |
| $85.64 | +1.88 | +2.2% | $84.44 | $86.63 | $84.44 | 183,500 | |
| $83.76 | +1.46 | +1.8% | $83.18 | $84.51 | $82.32 | 233,900 | |
| $82.30 | -1.89 | -2.2% | $83.62 | $86.25 | $81.85 | 157,300 | |
| $84.19 | -0.16 | -0.2% | $85.00 | $85.51 | $84.10 | 68,600 | |
| $84.35 | -0.95 | -1.1% | $84.71 | $85.35 | $83.84 | 66,800 | |
| $85.30 | -0.31 | -0.4% | $86.34 | $86.34 | $84.83 | 80,300 | |
| $85.61 | +0.36 | +0.4% | $85.06 | $86.31 | $85.01 | 165,100 | |
| $85.25 | -0.18 | -0.2% | $86.12 | $86.15 | $84.78 | 78,200 | |
| $85.43 | -0.53 | -0.6% | $85.97 | $86.50 | $85.37 | 69,300 | |
| $85.96 | -0.25 | -0.3% | $86.10 | $86.75 | $85.69 | 89,700 | |
| $86.21 | -0.14 | -0.2% | $86.80 | $87.09 | $85.63 | 96,500 | |
| $86.35 | -0.55 | -0.6% | $87.26 | $87.30 | $85.77 | 96,800 | |
| $86.90 | +1.21 | +1.4% | $86.43 | $87.25 | $86.43 | 116,900 | |
| $85.69 | +0.64 | +0.8% | $85.05 | $85.75 | $83.95 | 127,800 | |
| $85.05 | -0.10 | -0.1% | $85.25 | $86.36 | $84.95 | 50,800 | |
| $85.15 | -0.65 | -0.8% | $85.65 | $86.65 | $85.08 | 85,500 | |
| $85.80 | -0.45 | -0.5% | $86.54 | $87.00 | $85.50 | 73,100 | |
| $86.25 | +0.46 | +0.5% | $86.52 | $86.75 | $85.80 | 110,300 | |
| $85.79 | -1.46 | -1.7% | $87.56 | $89.05 | $85.72 | 126,500 | |
| $87.25 | -1.20 | -1.4% | $88.75 | $89.38 | $87.06 | 108,100 | |
| $88.45 | +0.09 | +0.1% | $88.83 | $89.49 | $87.80 | 217,300 | |
| $88.36 | -0.72 | -0.8% | $89.50 | $90.04 | $88.22 | 151,700 | |
| $89.08 | -1.38 | -1.5% | $90.64 | $91.10 | $88.89 | 447,700 | |
| $90.46 | -0.04 | 0.0% | $90.50 | $91.19 | $88.60 | 166,400 | |
| $90.50 | +0.76 | +0.8% | $90.00 | $91.25 | $89.95 | 254,800 | |
| $89.74 | -1.46 | -1.6% | $90.15 | $91.23 | $89.00 | 116,600 | |
| $91.20 | +0.35 | +0.4% | $90.85 | $91.85 | $90.85 | 201,000 | |
| $90.85 | -0.04 | 0.0% | $90.92 | $91.69 | $90.17 | 199,000 | |
| $90.89 | +0.33 | +0.4% | $90.25 | $92.09 | $90.06 | 273,900 | |
| $90.56 | -0.40 | -0.4% | $90.90 | $91.05 | $88.02 | 222,200 | |
| $90.96 | +0.86 | +1.0% | $90.10 | $91.43 | $90.00 | 387,400 | |
| $90.10 | +0.60 | +0.7% | $89.50 | $90.61 | $89.25 | 87,900 | |
| $89.50 | +0.41 | +0.5% | $89.45 | $89.81 | $88.95 | 80,100 | |
| $89.09 | +0.59 | +0.7% | $88.79 | $89.61 | $88.50 | 73,100 | |
| $88.50 | -0.20 | -0.2% | $88.70 | $89.02 | $88.25 | 46,000 | |
| $88.70 | 0.00 | 0.0% | $88.65 | $88.74 | $88.25 | 36,100 | |
| $88.70 | +0.40 | +0.5% | $88.40 | $88.93 | $88.30 | 44,300 | |
| $88.30 | -0.21 | -0.2% | $88.80 | $88.80 | $88.30 | 18,500 | |
| $88.51 | +0.05 | +0.1% | $88.79 | $88.79 | $88.34 | 19,800 | |
| $88.46 | -0.04 | 0.0% | $88.90 | $89.10 | $87.43 | 36,000 | |
| $88.50 | +0.79 | +0.9% | $87.90 | $88.90 | $87.60 | 28,700 | |
| $87.71 | +0.51 | +0.6% | $87.60 | $87.90 | $87.60 | 11,900 | |
| $87.20 | -0.07 | -0.1% | $87.70 | $87.70 | $86.94 | 26,100 | |
| $87.27 | -0.06 | -0.1% | $87.50 | $88.03 | $87.08 | 38,200 | |
| $87.33 | +0.32 | +0.4% | $87.40 | $87.50 | $87.25 | 35,300 | |
| $87.01 | +0.41 | +0.5% | $86.89 | $87.49 | $86.71 | 32,800 | |
| $86.60 | 0.00 | 0.0% | $86.40 | $86.70 | $86.40 | 14,600 | |
| $86.60 | +0.99 | +1.2% | $85.90 | $86.80 | $85.74 | 18,000 | |
| $85.61 | 0.00 | 0.0% | $85.75 | $85.81 | $85.45 | 16,200 | |
| $85.61 | +0.23 | +0.3% | $85.51 | $86.00 | $85.50 | 14,820 | |
| $85.38 | -0.43 | -0.5% | $86.00 | $86.10 | $85.38 | 13,600 | |
| $85.81 | +0.30 | +0.4% | $85.80 | $86.65 | $85.50 | 18,000 | |
| $85.51 | -0.25 | -0.3% | $86.06 | $87.00 | $85.51 | 29,900 | |
| $85.76 | +0.11 | +0.1% | $86.00 | $86.12 | $85.75 | 4,200 |
- Ticker
- NASDAQ:PBAM
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 16, 2026
Private Bancorp of America, Inc. Announces Strong Net Income for Third Quarter 2026
Latest deck · Oct 16, 2026
Q3 2026 Earnings Presentation
Earnings · 33 slides
Latest news
Private Bancorp of America, Inc. Announces Strong Net Income for Third Quarter 2026
Oct 16, 2026
Closed $82.30 (-2.2%) on Oct 16, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 33 slides · Oct 16, 2026
Q2 2026 Earnings Presentation
Earnings · 32 slides · Aug 11, 2026
Q2 2026 Earnings Presentation
Earnings · 27 slides · Jul 16, 2026
Q1 2026 Earnings Presentation
Earnings · 27 slides · Apr 17, 2026
Private Bancorp of America, Inc. on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 1 in the last 12 months · 1 in all · newest Oct 16, 2026 · oldest 2026
- Decks
- 17 decks · latest Oct 16, 2026
Log in to ask 6ix AI your own questions about Private Bancorp of America, Inc.