Private Bancorp of America Stock Price History
NASDAQ: PBAMFinanceMajor BanksUSD
85.25-0.18 (-0.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PBAM price history at a glance
The price history for Private Bancorp of America (PBAM) on this page begins on February 20, 2012, when the stock closed at $8.25; it most recently closed at $85.25 on October 5, 2026. The highest price in this record is $92.09, reached on September 7, 2026; the latest close is 7.4% below that peak. Across the 13 complete calendar years in the table, PBAM finished higher in 9 and lower in 4. Its best year was 2024 (+64.0%) and its worst was 2020 (-17.8%).
Over roughly 15 years the share price changed +933.3%, a 17.3% compound annual price return (excluding dividends). In the last 12 months alone, PBAM has gained 43.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $92.09
- Date of high
- Sep 7, 2026
- Low since 2012
- $8.25
- Date of low
- Feb 20, 2012
- 52-week high
- $92.09
- 52-week low
- $54.45
- Last close
- $85.25
PBAM returns
1 week
-1.90%
1 month
-5.86%
3 months
+14.58%
6 months
+24.45%
Year to date
+48.18%
1 year
+43.06%
3 years
+166.41%
5 years
+243.20%
PBAM price return, excluding dividends.
PBAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.25 | +49.56% |
| 2025 | 57.00 | -0.70% |
| 2024 | 57.40 | +64.00% |
| 2023 | 35.00 | +8.06% |
| 2022 | 32.39 | +20.19% |
| 2021 | 26.95 | +45.68% |
| 2020 | 18.50 | -17.78% |
| 2019 | 22.50 | -0.66% |
| 2018 | 22.65 | -11.00% |
| 2017 | 25.45 | +31.32% |
| 2016 | 19.38 | +21.89% |
| 2015 | 15.90 | +12.77% |
| 2014 | 14.10 | +20.51% |
| 2013 | 11.70 | +27.87% |
| 2012* | 9.15 | +10.91% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
PBAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.12 | 86.15 | 84.78 | 85.25 | -0.21% | |
| 85.97 | 86.50 | 85.37 | 85.43 | -0.62% | |
| 86.10 | 86.75 | 85.69 | 85.96 | -0.29% | |
| 86.80 | 87.09 | 85.63 | 86.21 | -0.16% | |
| 87.26 | 87.30 | 85.77 | 86.35 | -0.63% | |
| 86.43 | 87.25 | 86.43 | 86.90 | +1.41% | |
| 85.05 | 85.75 | 83.95 | 85.69 | +0.75% | |
| 85.25 | 86.36 | 84.95 | 85.05 | -0.12% | |
| 85.65 | 86.65 | 85.08 | 85.15 | -0.76% | |
| 86.54 | 87.00 | 85.50 | 85.80 | -0.52% | |
| 86.52 | 86.75 | 85.80 | 86.25 | +0.54% | |
| 87.56 | 89.05 | 85.72 | 85.79 | -1.67% | |
| 88.75 | 89.38 | 87.06 | 87.25 | -1.36% | |
| 88.83 | 89.49 | 87.80 | 88.45 | +0.10% | |
| 89.50 | 90.04 | 88.22 | 88.36 | -0.81% | |
| 90.64 | 91.10 | 88.89 | 89.08 | -1.53% | |
| 90.50 | 91.19 | 88.60 | 90.46 | -0.04% | |
| 90.00 | 91.25 | 89.95 | 90.50 | +0.85% | |
| 90.15 | 91.23 | 89.00 | 89.74 | -1.60% | |
| 90.85 | 91.85 | 90.85 | 91.20 | +0.39% | |
| 90.92 | 91.69 | 90.17 | 90.85 | -0.04% | |
| 90.25 | 92.09 | 90.06 | 90.89 | +0.36% | |
| 90.90 | 91.05 | 88.02 | 90.56 | -0.44% | |
| 90.10 | 91.43 | 90.00 | 90.96 | +0.95% | |
| 89.50 | 90.61 | 89.25 | 90.10 | +0.67% | |
| 89.45 | 89.81 | 88.95 | 89.50 | +0.46% | |
| 88.79 | 89.61 | 88.50 | 89.09 | +0.67% | |
| 88.70 | 89.02 | 88.25 | 88.50 | -0.23% | |
| 88.65 | 88.74 | 88.25 | 88.70 | 0.00% | |
| 88.40 | 88.93 | 88.30 | 88.70 | +0.45% | |
| 88.80 | 88.80 | 88.30 | 88.30 | -0.24% | |
| 88.79 | 88.79 | 88.34 | 88.51 | +0.06% | |
| 88.90 | 89.10 | 87.43 | 88.46 | -0.05% | |
| 87.90 | 88.90 | 87.60 | 88.50 | +0.90% | |
| 87.60 | 87.90 | 87.60 | 87.71 | +0.58% | |
| 87.70 | 87.70 | 86.94 | 87.20 | -0.08% | |
| 87.50 | 88.03 | 87.08 | 87.27 | -0.07% | |
| 87.40 | 87.50 | 87.25 | 87.33 | +0.37% | |
| 86.89 | 87.49 | 86.71 | 87.01 | +0.47% | |
| 86.40 | 86.70 | 86.40 | 86.60 | 0.00% | |
| 85.90 | 86.80 | 85.74 | 86.60 | +1.16% | |
| 85.75 | 85.81 | 85.45 | 85.61 | 0.00% | |
| 85.51 | 86.00 | 85.50 | 85.61 | +0.27% | |
| 86.00 | 86.10 | 85.38 | 85.38 | -0.50% | |
| 85.80 | 86.65 | 85.50 | 85.81 | +0.35% | |
| 86.06 | 87.00 | 85.51 | 85.51 | -0.29% | |
| 86.00 | 86.12 | 85.75 | 85.76 | +0.13% | |
| 86.99 | 86.99 | 85.10 | 85.65 | -0.06% | |
| 84.94 | 86.28 | 84.94 | 85.70 | +1.90% | |
| 84.00 | 85.00 | 83.50 | 84.10 | +0.72% | |
| 85.75 | 85.75 | 83.50 | 83.50 | +1.21% | |
| 81.30 | 83.26 | 81.30 | 82.50 | +1.54% | |
| 81.25 | 81.25 | 81.25 | 81.25 | 0.00% | |
| 81.25 | 81.25 | 81.25 | 81.25 | +0.01% | |
| 80.60 | 81.24 | 80.60 | 81.24 | +0.92% | |
| 80.50 | 80.50 | 80.50 | 80.50 | 0.00% | |
| 80.50 | 80.50 | 80.50 | 80.50 | 0.00% | |
| 80.50 | 80.50 | 80.50 | 80.50 | +0.17% | |
| 80.00 | 81.50 | 80.00 | 80.36 | +1.08% | |
| 79.49 | 79.53 | 79.49 | 79.50 | -0.30% | |
| 80.05 | 81.39 | 79.25 | 79.74 | -0.33% | |
| 77.50 | 80.00 | 77.50 | 80.00 | +3.90% | |
| 73.89 | 78.80 | 73.87 | 77.00 | +4.41% | |
| 73.66 | 73.79 | 73.66 | 73.75 | -0.87% | |
| 73.99 | 74.40 | 73.05 | 74.40 | -0.04% | |
| 73.95 | 74.43 | 73.60 | 74.43 | +0.27% | |
| 74.06 | 74.23 | 73.95 | 74.23 | -0.01% | |
| 74.55 | 74.67 | 74.05 | 74.24 | -0.74% | |
| 74.55 | 74.79 | 74.55 | 74.79 | +0.32% | |
| 74.55 | 74.55 | 74.55 | 74.55 | 0.00% | |
| 74.27 | 74.55 | 74.00 | 74.55 | +0.74% | |
| 73.95 | 74.00 | 73.95 | 74.00 | +0.07% | |
| 74.10 | 74.10 | 73.65 | 73.95 | -1.14% | |
| 75.64 | 75.95 | 74.80 | 74.80 | -1.51% | |
| 75.95 | 75.95 | 75.95 | 75.95 | 0.00% | |
| 74.75 | 75.97 | 74.50 | 75.95 | +0.08% | |
| 75.00 | 75.89 | 74.75 | 75.89 | 0.00% | |
| 75.37 | 75.89 | 75.00 | 75.89 | +0.69% | |
| 75.37 | 75.37 | 75.37 | 75.37 | +0.49% | |
| 75.00 | 75.00 | 75.00 | 75.00 | +0.21% | |
| 74.75 | 74.84 | 74.75 | 74.84 | +0.16% | |
| 73.95 | 74.72 | 73.55 | 74.72 | -0.16% | |
| 74.50 | 74.84 | 74.50 | 74.84 | +1.14% | |
| 73.48 | 74.00 | 73.48 | 74.00 | +1.27% | |
| 72.11 | 73.07 | 72.11 | 73.07 | +0.52% | |
| 71.90 | 72.69 | 71.90 | 72.69 | +0.68% | |
| 72.00 | 72.20 | 72.00 | 72.20 | +0.35% | |
| 71.65 | 71.95 | 71.65 | 71.95 | 0.00% | |
| 71.75 | 72.20 | 71.65 | 71.95 | -0.21% | |
| 72.70 | 72.70 | 71.92 | 72.10 | -0.76% | |
| 72.50 | 72.70 | 72.50 | 72.65 | +0.21% | |
| 72.55 | 72.60 | 72.50 | 72.50 | -0.41% | |
| 72.85 | 73.00 | 72.40 | 72.80 | +0.14% | |
| 72.70 | 73.00 | 72.40 | 72.70 | -0.41% | |
| 73.00 | 73.00 | 73.00 | 73.00 | -0.59% | |
| 72.76 | 73.43 | 72.61 | 73.43 | +0.19% | |
| 72.94 | 73.29 | 72.94 | 73.29 | -0.23% | |
| 72.60 | 73.46 | 72.60 | 73.46 | +0.08% | |
| 73.00 | 73.40 | 73.00 | 73.40 | +0.70% | |
| 72.90 | 73.25 | 72.72 | 72.89 | -0.83% | |
| 73.50 | 73.50 | 73.50 | 73.50 | -0.33% | |
| 73.80 | 74.00 | 73.50 | 73.74 | -0.87% | |
| 73.80 | 74.39 | 73.80 | 74.39 | +0.79% | |
| 74.00 | 74.00 | 73.70 | 73.81 | -0.26% | |
| 73.30 | 74.00 | 73.30 | 74.00 | -0.52% | |
| 74.00 | 74.81 | 73.40 | 74.39 | -0.75% | |
| 74.95 | 74.95 | 74.95 | 74.95 | 0.00% | |
| 74.75 | 74.95 | 74.40 | 74.95 | 0.00% | |
| 74.25 | 74.95 | 74.25 | 74.95 | +0.62% | |
| 73.50 | 74.51 | 72.46 | 74.49 | +0.12% | |
| 74.04 | 74.95 | 73.55 | 74.40 | -0.79% | |
| 74.75 | 74.99 | 74.53 | 74.99 | -0.21% | |
| 74.97 | 75.23 | 74.93 | 75.15 | 0.00% | |
| 74.75 | 75.33 | 74.75 | 75.15 | -0.12% | |
| 75.50 | 78.53 | 74.75 | 75.24 | -0.01% | |
| 74.50 | 75.25 | 74.50 | 75.25 | +1.28% | |
| 73.50 | 74.50 | 73.49 | 74.30 | +1.50% | |
| 73.50 | 73.70 | 73.00 | 73.20 | -0.39% | |
| 73.95 | 73.95 | 73.30 | 73.49 | -0.03% | |
| 73.43 | 74.25 | 73.43 | 73.51 | +0.12% | |
| 73.00 | 73.43 | 71.02 | 73.42 | +1.97% | |
| 69.00 | 72.00 | 69.00 | 72.00 | +5.06% | |
| 69.00 | 69.00 | 68.53 | 68.53 | +0.41% | |
| 69.00 | 69.00 | 68.25 | 68.25 | -0.77% | |
| 67.31 | 68.78 | 67.01 | 68.78 | +0.06% | |
| 68.50 | 68.74 | 68.50 | 68.74 | +0.35% | |
| 68.50 | 68.50 | 68.50 | 68.50 | 0.00% | |
| 68.50 | 69.47 | 68.50 | 68.50 | 0.00% | |
| 68.90 | 70.61 | 68.21 | 68.50 | +0.37% | |
| 68.15 | 68.97 | 68.15 | 68.25 | -0.22% | |
| 68.75 | 68.92 | 68.15 | 68.40 | 0.00% | |
| 67.90 | 68.40 | 67.30 | 68.40 | 0.00% | |
| 68.50 | 68.50 | 68.00 | 68.40 | +0.60% | |
| 68.00 | 68.50 | 67.51 | 67.99 | 0.00% | |
| 68.00 | 68.00 | 67.30 | 67.99 | 0.00% | |
| 67.98 | 67.99 | 67.70 | 67.99 | +0.15% | |
| 67.99 | 67.99 | 67.30 | 67.89 | 0.00% | |
| 67.89 | 67.89 | 67.89 | 67.89 | -0.15% | |
| 67.30 | 68.00 | 67.16 | 67.99 | -1.25% | |
| 67.24 | 68.85 | 67.24 | 68.85 | +2.39% | |
| 65.18 | 67.24 | 65.18 | 67.24 | -0.09% | |
| 66.53 | 67.30 | 66.00 | 67.30 | +0.49% | |
| 66.13 | 66.97 | 66.13 | 66.97 | -0.49% | |
| 66.00 | 67.30 | 66.00 | 67.30 | +0.60% | |
| 66.20 | 67.37 | 66.01 | 66.90 | +1.06% | |
| 65.90 | 67.47 | 65.90 | 66.20 | 0.00% | |
| 67.00 | 67.85 | 65.41 | 66.20 | -1.90% | |
| 67.31 | 67.94 | 67.00 | 67.48 | -0.55% | |
| 67.85 | 67.85 | 67.85 | 67.85 | 0.00% | |
| 67.70 | 67.85 | 66.50 | 67.85 | +0.89% | |
| 66.50 | 67.94 | 66.50 | 67.25 | -0.72% | |
| 66.50 | 67.74 | 66.50 | 67.74 | -0.09% | |
| 67.00 | 67.80 | 65.19 | 67.80 | -0.13% | |
| 66.60 | 67.94 | 65.19 | 67.89 | 0.00% | |
| 66.60 | 67.89 | 66.60 | 67.89 | +2.09% | |
| 65.79 | 67.29 | 65.25 | 66.50 | +0.76% | |
| 65.79 | 66.00 | 65.79 | 66.00 | +0.32% | |
| 65.79 | 65.79 | 65.79 | 65.79 | 0.00% | |
| 65.40 | 65.79 | 65.01 | 65.79 | -0.02% | |
| 65.40 | 65.80 | 65.40 | 65.80 | +0.02% | |
| 65.40 | 65.90 | 65.00 | 65.79 | +0.43% | |
| 65.51 | 65.51 | 65.51 | 65.51 | -0.70% | |
| 65.97 | 65.97 | 65.97 | 65.97 | +0.72% | |
| 65.47 | 65.50 | 65.47 | 65.50 | +0.77% | |
| 65.00 | 65.00 | 64.12 | 65.00 | 0.00% | |
| 64.50 | 65.00 | 64.01 | 65.00 | +0.60% | |
| 64.81 | 65.00 | 64.00 | 64.61 | 0.00% | |
| 64.25 | 65.69 | 64.25 | 64.61 | -0.22% | |
| 65.00 | 65.00 | 64.25 | 64.75 | +0.78% | |
| 64.00 | 65.40 | 63.15 | 64.25 | +0.39% | |
| 64.00 | 64.90 | 62.57 | 64.00 | 0.00% | |
| 60.97 | 64.00 | 60.97 | 64.00 | +5.18% | |
| 60.49 | 60.97 | 60.11 | 60.85 | +0.66% | |
| 59.60 | 60.50 | 59.60 | 60.45 | +0.75% | |
| 59.50 | 60.00 | 59.50 | 60.00 | +0.02% | |
| 59.60 | 59.99 | 59.40 | 59.99 | -0.02% | |
| 59.80 | 60.00 | 59.46 | 60.00 | 0.00% | |
| 58.84 | 60.00 | 58.84 | 60.00 | 0.00% | |
| 60.20 | 60.25 | 58.10 | 60.00 | +0.25% | |
| 60.00 | 60.24 | 59.01 | 59.85 | +0.17% | |
| 59.49 | 60.00 | 59.35 | 59.75 | +0.84% | |
| 58.50 | 59.50 | 58.50 | 59.25 | +1.30% | |
| 58.50 | 58.50 | 58.25 | 58.49 | +0.41% | |
| 57.53 | 58.25 | 57.53 | 58.25 | +1.25% | |
| 57.25 | 57.53 | 57.25 | 57.53 | +0.23% | |
| 57.40 | 57.40 | 57.40 | 57.40 | 0.00% | |
| 57.25 | 57.40 | 57.16 | 57.40 | -0.17% | |
| 57.22 | 57.50 | 57.10 | 57.50 | +0.44% | |
| 57.25 | 57.34 | 57.22 | 57.25 | -0.17% | |
| 57.25 | 57.53 | 57.14 | 57.35 | -0.30% | |
| 57.53 | 57.53 | 57.31 | 57.52 | +0.30% | |
| 57.25 | 57.35 | 57.25 | 57.35 | +0.70% | |
| 57.20 | 57.38 | 56.95 | 56.95 | -0.09% | |
| 57.10 | 57.53 | 57.00 | 57.00 | -0.92% | |
| 57.53 | 57.53 | 57.04 | 57.53 | +0.10% | |
| 57.15 | 57.53 | 57.15 | 57.47 | -0.10% | |
| 57.10 | 57.53 | 57.10 | 57.53 | +0.49% | |
| 57.25 | 57.25 | 57.25 | 57.25 | 0.00% | |
| 57.25 | 57.25 | 57.25 | 57.25 | 0.00% | |
| 57.20 | 57.50 | 57.20 | 57.25 | -0.26% | |
| 57.40 | 57.40 | 57.37 | 57.40 | -0.09% | |
| 57.45 | 57.45 | 57.45 | 57.45 | -0.09% | |
| 57.50 | 57.50 | 57.50 | 57.50 | -0.07% | |
| 56.90 | 57.54 | 56.90 | 57.54 | +0.95% | |
| 57.54 | 57.54 | 57.00 | 57.00 | -0.94% | |
| 57.54 | 57.54 | 57.54 | 57.54 | +0.52% | |
| 56.98 | 57.24 | 56.90 | 57.24 | +0.77% | |
| 56.25 | 56.88 | 56.25 | 56.80 | +0.37% | |
| 56.00 | 56.59 | 55.85 | 56.59 | +1.23% | |
| 56.60 | 56.98 | 55.90 | 55.90 | -1.90% | |
| 56.70 | 56.99 | 55.85 | 56.98 | +0.32% | |
| 56.80 | 56.80 | 56.80 | 56.80 | +0.09% | |
| 57.18 | 57.18 | 56.06 | 56.75 | -0.84% | |
| 57.54 | 57.54 | 57.20 | 57.23 | -0.47% | |
| 56.89 | 57.54 | 56.89 | 57.50 | -0.07% | |
| 57.45 | 57.54 | 57.43 | 57.54 | +0.44% | |
| 57.20 | 57.29 | 57.20 | 57.29 | +0.16% | |
| 56.17 | 57.44 | 56.17 | 57.20 | +1.83% | |
| 56.00 | 56.17 | 56.00 | 56.17 | 0.00% | |
| 56.17 | 56.17 | 56.17 | 56.17 | +0.32% | |
| 55.40 | 55.99 | 55.30 | 55.99 | +0.57% | |
| 55.70 | 55.97 | 55.35 | 55.67 | -0.05% | |
| 55.60 | 55.90 | 55.12 | 55.70 | +0.18% | |
| 55.60 | 56.00 | 55.41 | 55.60 | -0.18% | |
| 56.51 | 56.56 | 55.40 | 55.70 | -1.73% | |
| 56.71 | 56.71 | 56.55 | 56.68 | -0.12% | |
| 57.05 | 57.05 | 56.75 | 56.75 | -0.26% | |
| 56.70 | 57.06 | 56.70 | 56.90 | +0.18% | |
| 56.65 | 56.90 | 56.65 | 56.80 | +0.21% | |
| 56.82 | 56.90 | 56.64 | 56.68 | +0.07% | |
| 56.80 | 56.82 | 56.50 | 56.64 | -0.46% | |
| 57.00 | 57.00 | 56.90 | 56.90 | -0.44% | |
| 57.10 | 57.20 | 57.05 | 57.15 | 0.00% | |
| 57.00 | 57.25 | 57.00 | 57.15 | -0.07% | |
| 57.00 | 57.20 | 57.00 | 57.19 | -0.28% | |
| 57.49 | 57.49 | 57.35 | 57.35 | +0.21% | |
| 57.28 | 57.49 | 57.00 | 57.23 | -0.09% | |
| 57.28 | 57.28 | 57.28 | 57.28 | 0.00% | |
| 57.39 | 57.49 | 57.20 | 57.28 | -0.09% | |
| 57.09 | 57.52 | 57.08 | 57.33 | +0.14% | |
| 57.00 | 57.99 | 57.00 | 57.25 | +0.44% | |
| 55.40 | 57.00 | 55.40 | 57.00 | +2.89% | |
| 54.99 | 55.40 | 54.99 | 55.40 | +0.75% | |
| 55.34 | 55.34 | 54.75 | 54.99 | -0.47% | |
| 54.81 | 55.34 | 54.81 | 55.25 | -0.04% | |
| 58.10 | 58.30 | 54.45 | 55.27 | -5.20% | |
| 58.80 | 58.99 | 58.05 | 58.30 | -1.19% | |
| 59.32 | 59.32 | 58.60 | 59.00 | -0.67% | |
| 59.50 | 59.50 | 59.11 | 59.40 | -0.15% | |
| 59.54 | 59.54 | 59.00 | 59.49 | +0.15% | |
| 59.41 | 59.48 | 58.50 | 59.40 | -0.32% | |
| 59.68 | 59.68 | 59.50 | 59.59 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PBAM chart for longer ranges.