S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Private Bancorp (PBAM)

OTC

$73.75-$0.65 (-0.87%)

Price as of Jul 13, 2026

N/A
Market Cap
28.37%
1-Year Change
Banks - Regional
Industry

1 Month
-1.46%

Low Price$73.75

High Price$75.95
3 Months
+7.29%

Low Price$68.25

High Price$75.95
1 Year
+28.37%

Low Price$54.99

High Price$75.95

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	73.66	73.79	73.66	73.75	-0.87%	2,752
07/10/2026	73.99	74.40	73.05	74.40	-0.04%	8,151
07/09/2026	73.95	74.43	73.60	74.43	+0.27%	1,303
07/08/2026	74.06	74.23	73.95	74.23	-0.008%	4,854
07/07/2026	74.55	74.67	74.05	74.24	-0.74%	4,131
07/06/2026	74.55	74.79	74.55	74.79	+0.32%	2,319
07/01/2026	74.27	74.55	74.00	74.55	+0.74%	1,501
06/30/2026	73.95	74.00	73.95	74.00	+0.07%	300
06/29/2026	74.10	74.10	73.65	73.95	-1.14%	3,119
06/26/2026	75.64	75.95	74.80	74.80	-1.51%	12,551
06/24/2026	74.75	75.97	74.50	75.95	+0.08%	1,579
06/23/2026	75.00	75.89	74.75	75.89	0.00%	1,017
06/22/2026	75.37	75.89	75.00	75.89	+0.69%	643
06/18/2026	75.37	75.37	75.37	75.37	+0.49%	162
06/17/2026	75.00	75.00	75.00	75.00	+0.21%	1,700
06/16/2026	74.75	74.84	74.75	74.84	+0.16%	4,452
06/15/2026	73.95	74.72	73.55	74.72	-0.16%	708
06/12/2026	74.50	74.84	74.50	74.84	+1.14%	1,170
06/11/2026	73.48	74.00	73.48	74.00	+1.27%	739
06/10/2026	72.11	73.07	72.11	73.07	+0.52%	2,172
06/09/2026	71.90	72.69	71.90	72.69	+0.68%	4,574
06/08/2026	72.00	72.20	72.00	72.20	+0.35%	981
06/05/2026	71.65	71.95	71.65	71.95	0.00%	296
06/04/2026	71.75	72.20	71.65	71.95	-0.21%	3,410
06/03/2026	72.70	72.70	71.92	72.10	-0.76%	8,937
06/02/2026	72.50	72.70	72.50	72.65	+0.21%	6,011
06/01/2026	72.55	72.60	72.50	72.50	-0.41%	1,172
05/29/2026	72.85	73.00	72.40	72.80	+0.14%	5,119
05/28/2026	72.70	73.00	72.40	72.70	-0.41%	7,407
05/27/2026	73.00	73.00	73.00	73.00	-0.59%	600
05/26/2026	72.76	73.43	72.61	73.43	+0.19%	1,708
05/22/2026	72.94	73.29	72.94	73.29	-0.23%	400
05/21/2026	72.60	73.46	72.60	73.46	+0.08%	1,104
05/20/2026	73.00	73.40	73.00	73.40	+0.70%	926
05/19/2026	72.90	73.25	72.72	72.89	-0.83%	400
05/18/2026	73.50	73.50	73.50	73.50	-0.33%	600
05/15/2026	73.80	74.00	73.50	73.74	-0.87%	1,752
05/14/2026	73.80	74.39	73.80	74.39	+0.78%	1,409
05/13/2026	74.00	74.00	73.70	73.81	-0.26%	3,668
05/12/2026	73.30	74.00	73.30	74.00	-0.52%	1,414
05/11/2026	74.00	74.81	73.40	74.39	-0.75%	3,879
05/07/2026	74.75	74.95	74.40	74.95	0.00%	688
05/06/2026	74.25	74.95	74.25	74.95	+0.62%	18,381
05/05/2026	73.50	74.51	72.46	74.49	+0.12%	18,574
05/04/2026	74.04	74.95	73.55	74.40	-0.79%	5,324
05/01/2026	74.75	74.99	74.53	74.99	-0.21%	5,368
04/30/2026	74.97	75.23	74.93	75.15	0.00%	1,103
04/29/2026	74.75	75.33	74.75	75.15	-0.12%	4,070
04/28/2026	75.50	78.53	74.75	75.24	-0.01%	9,099
04/27/2026	74.50	75.25	74.50	75.25	+1.28%	6,014
04/24/2026	73.50	74.50	73.49	74.30	+1.50%	3,766
04/23/2026	73.50	73.70	73.00	73.20	-0.39%	7,648
04/22/2026	73.95	73.95	73.30	73.49	-0.03%	16,552
04/21/2026	73.43	74.25	73.43	73.51	+0.12%	22,923
04/20/2026	73.00	73.43	71.02	73.42	+1.97%	2,288
04/17/2026	69.00	72.00	69.00	72.00	+5.06%	14,710
04/16/2026	69.00	69.00	68.53	68.53	+0.41%	202
04/15/2026	69.00	69.00	68.25	68.25	-0.77%	1,469
04/14/2026	67.31	68.78	67.01	68.78	+0.06%	3,444
04/13/2026	68.50	68.74	68.50	68.74	+0.35%	200
04/09/2026	68.50	69.47	68.50	68.50	0.00%	5,215
04/08/2026	68.90	70.61	68.21	68.50	+0.37%	13,717
04/07/2026	68.15	68.97	68.15	68.25	-0.22%	2,530
04/06/2026	68.75	68.92	68.15	68.40	0.00%	4,030
04/02/2026	67.90	68.40	67.30	68.40	0.00%	3,308
04/01/2026	68.50	68.50	68.00	68.40	+0.60%	2,410
03/31/2026	68.00	68.50	67.51	67.99	0.00%	2,323
03/30/2026	68.00	68.00	67.30	67.99	0.00%	13,512
03/27/2026	67.98	67.99	67.70	67.99	+0.15%	48,510
03/26/2026	67.99	67.99	67.30	67.89	0.00%	1,605
03/25/2026	67.89	67.89	67.89	67.89	-0.15%	100
03/24/2026	67.30	68.00	67.16	67.99	-1.25%	4,540
03/23/2026	67.24	68.85	67.24	68.85	+2.39%	857
03/20/2026	65.18	67.24	65.18	67.24	-0.09%	1,116
03/19/2026	66.53	67.30	66.00	67.30	+0.49%	900
03/18/2026	66.13	66.97	66.13	66.97	-0.49%	819
03/17/2026	66.00	67.30	66.00	67.30	+0.60%	3,588
03/16/2026	66.20	67.37	66.01	66.90	+1.06%	3,401
03/13/2026	65.90	67.47	65.90	66.20	0.00%	3,967
03/12/2026	67.00	67.85	65.41	66.20	-1.90%	7,082
03/11/2026	67.31	67.94	67.00	67.48	-0.55%	11,539
03/10/2026	67.85	67.85	67.85	67.85	0.00%	20,000
03/09/2026	67.70	67.85	66.50	67.85	+0.89%	763
03/06/2026	66.50	67.94	66.50	67.25	-0.72%	2,692
03/05/2026	66.50	67.74	66.50	67.74	-0.09%	1,711
03/04/2026	67.00	67.80	65.19	67.80	-0.13%	1,300
03/03/2026	66.60	67.94	65.19	67.89	0.00%	1,727
03/02/2026	66.60	67.89	66.60	67.89	+2.09%	508
02/27/2026	65.79	67.29	65.25	66.50	+0.76%	6,521
02/26/2026	65.79	66.00	65.79	66.00	+0.32%	11,000
02/25/2026	65.79	65.79	65.79	65.79	0.00%	600
02/24/2026	65.40	65.79	65.01	65.79	-0.02%	406
02/23/2026	65.40	65.80	65.40	65.80	+0.02%	640
02/20/2026	65.40	65.90	65.00	65.79	+0.43%	5,384
02/19/2026	65.51	65.51	65.51	65.51	-0.70%	802
02/18/2026	65.97	65.97	65.97	65.97	+0.72%	337
02/17/2026	65.47	65.50	65.47	65.50	+0.77%	541
02/13/2026	65.00	65.00	64.12	65.00	0.00%	1,800
02/12/2026	64.50	65.00	64.01	65.00	+0.60%	3,005
02/11/2026	64.81	65.00	64.00	64.61	0.00%	2,535