Private Bancorp of America, Inc. (PBAM) NASDAQ

Currency In USD

PBAM Historical Return

If you invested $1000 in Private Bancorp of America, Inc. (PBAM) 10 years ago, it would be worth $5,667.29 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,641.31, while $1000 invested 1 year ago would be worth $1,535.45. This corresponds to total returns of 466.73%, 264.13%, 53.54%, respectively, with annualized returns of 18.94%, 29.48%, 53.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PBAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 16, 2026	90	90.5	90.5	91.25	89.95	254,820
September 15, 2026	90.15	89.74	89.74	91.23	89	116,359
September 11, 2026	90.92	90.85	90.85	91.69	90.17	193,501
September 10, 2026	90.25	90.89	90.89	92.09	90.06	264,023
September 09, 2026	90.9	90.56	90.56	91.05	88.02	195,137
September 08, 2026	90.1	90.96	90.96	91.43	90	259,077
September 04, 2026	89.5	90.1	90.1	90.61	89.25	87,935
September 03, 2026	89.45	89.5	89.5	89.81	88.95	80,118
September 02, 2026	88.79	89.09	89.09	89.61	88.5	73,097
September 01, 2026	88.7	88.5	88.5	89.02	88.25	45,984
August 31, 2026	88.65	88.7	88.7	88.74	88.25	36,115
August 28, 2026	88.4	88.7	88.7	88.93	88.3	44,312
August 27, 2026	88.8	88.3	88.3	88.8	88.3	18,473
August 26, 2026	88.79	88.51	88.51	88.79	88.34	19,763
August 25, 2026	88.9	88.46	88.46	89.1	87.43	35,957
August 24, 2026	87.9	88.5	88.5	88.9	87.6	28,726
August 21, 2026	87.6	87.71	87.71	87.9	87.6	11,912
August 20, 2026	87.7	87.2	87.2	87.7	86.94	26,070
August 19, 2026	87.5	87.27	87.27	88.03	87.08	38,242
August 18, 2026	87.4	87.33	87.33	87.5	87.25	35,296
August 17, 2026	86.89	87.01	87.01	87.49	86.71	32,827
August 14, 2026	86.4	86.6	86.6	86.7	86.4	14,580
August 13, 2026	85.9	86.6	86.6	86.8	85.74	18,000
August 12, 2026	85.75	85.61	85.61	85.81	85.45	16,162
August 11, 2026	85.51	85.61	85.61	85.61	85.5	14,820
August 10, 2026	86.01	85.38	85.38	86.1	85.38	13,334
August 07, 2026	85.8	85.81	85.81	86.65	85.5	18,033
August 06, 2026	86	85.51	85.51	87	85.51	29,830
August 05, 2026	86	85.76	85.76	86.12	85.75	4,203
August 04, 2026	86.99	85.65	85.65	86.99	85.1	19,869
August 03, 2026	85.48	85.7	85.7	86.28	85	19,271
July 31, 2026	84	84.1	84.1	85	83.5	36,046
July 30, 2026	85.75	83.5	83.5	85.75	83.5	1,907
July 29, 2026	81.3	82.5	82.5	83.26	81.3	3,903
July 28, 2026	82.5	81.27	81.27	82.5	81.27	13
July 27, 2026	81.25	81.25	81.25	81.25	81.25	212
July 21, 2026	80.5	80.5	80.5	80.5	80.5	28,093
July 20, 2026	80	80.36	80.36	81.5	80	11,829
July 17, 2026	79.49	79.5	79.5	79.53	79.49	7,194
July 16, 2026	80.05	79.74	79.74	81.39	79.25	8,469
July 15, 2026	78	80	80	80	77.7	2,102
July 14, 2026	73.89	77	77	78.8	73.87	17,037
July 13, 2026	73.66	73.75	73.75	73.79	73.66	2,752
July 10, 2026	73.99	74.4	74.4	74.4	73.05	8,151
July 09, 2026	73.95	74.43	74.43	74.43	73.6	1,303
July 08, 2026	74.06	74.23	74.23	74.23	73.95	4,854
July 07, 2026	74.55	74.06	74.06	74.55	74.05	4,131
July 06, 2026	74.55	74.79	74.79	74.79	74.55	2,319
July 02, 2026	74.55	74.55	74.55	74.55	74.55	5
July 01, 2026	74.27	74.55	74.55	74.55	74	1,501
June 30, 2026	73.95	74	74	74	73.95	300
June 29, 2026	74.1	73.95	73.95	74.1	73.65	3,119
June 26, 2026	75.64	74.8	74.8	75.95	74.8	12,551
June 24, 2026	74.75	75.95	75.95	75.97	74.5	1,579
June 23, 2026	75	75.89	75.89	75.89	74.75	1,017
June 22, 2026	75.37	75.89	75.89	75.89	75	643
June 18, 2026	75.37	75.37	75.37	75.37	75.37	162
June 17, 2026	75	75	75	75	75	1,700
June 16, 2026	74.75	74.84	74.84	74.84	74.75	4,452
June 15, 2026	73.95	74.72	74.72	74.72	73.95	401