OTC Markets OTCQX - Delayed Quote USD
Private Bancorp of America, Inc. (PBAM)
54.35
-0.29
(-0.53%)
At close: June 12 at 8:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 54.50 | 54.50 | 54.35 | 54.35 | 54.35 | 1,100 |
| Jun 12, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 100 |
| Jun 11, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jun 10, 2025 | 54.52 | 54.65 | 54.52 | 54.65 | 54.65 | 300 |
| Jun 9, 2025 | 55.27 | 55.27 | 55.00 | 55.14 | 55.14 | 2,400 |
| Jun 6, 2025 | 55.30 | 55.30 | 55.15 | 55.15 | 55.15 | 2,300 |
| Jun 5, 2025 | 55.15 | 55.15 | 55.01 | 55.02 | 55.02 | 800 |
| Jun 4, 2025 | 55.15 | 55.77 | 55.15 | 55.15 | 55.15 | 1,200 |
| Jun 3, 2025 | 55.30 | 55.80 | 55.05 | 55.06 | 55.06 | 1,000 |
| Jun 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 8,500 |
| May 30, 2025 | 54.98 | 55.00 | 54.98 | 55.00 | 55.00 | 1,600 |
| May 29, 2025 | 55.80 | 55.80 | 55.00 | 55.00 | 55.00 | 700 |
| May 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2,000 |
| May 27, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 4,900 |
| May 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 22, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 700 |
| May 20, 2025 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | 5,400 |
| May 19, 2025 | 54.76 | 54.76 | 54.75 | 54.75 | 54.75 | 800 |
| May 16, 2025 | 55.00 | 55.10 | 55.00 | 55.10 | 55.10 | 3,400 |
| May 15, 2025 | 54.76 | 55.00 | 54.76 | 55.00 | 55.00 | 1,200 |
| May 14, 2025 | 55.28 | 55.28 | 55.00 | 55.00 | 55.00 | 1,300 |
| May 13, 2025 | 55.04 | 55.28 | 55.04 | 55.28 | 55.28 | 1,000 |
| May 12, 2025 | 54.99 | 55.00 | 54.95 | 54.95 | 54.95 | 2,800 |
| May 9, 2025 | 54.75 | 54.75 | 54.29 | 54.30 | 54.30 | 2,500 |
| May 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1,200 |
| May 7, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 200 |
| May 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| May 5, 2025 | 54.96 | 55.00 | 54.00 | 55.00 | 55.00 | 4,600 |
| May 2, 2025 | 54.25 | 55.00 | 53.87 | 55.00 | 55.00 | 4,800 |
| May 1, 2025 | 53.50 | 54.25 | 53.50 | 54.25 | 54.25 | 2,100 |
| Apr 30, 2025 | 53.05 | 53.50 | 53.05 | 53.50 | 53.50 | 400 |
| Apr 29, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Apr 28, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Apr 25, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 100 |
| Apr 24, 2025 | 53.00 | 53.70 | 51.62 | 53.50 | 53.50 | 2,000 |
| Apr 23, 2025 | 53.50 | 54.00 | 52.83 | 53.50 | 53.50 | 4,600 |
| Apr 22, 2025 | 52.10 | 53.25 | 52.10 | 52.74 | 52.74 | 2,300 |
| Apr 21, 2025 | 52.04 | 52.50 | 51.55 | 52.00 | 52.00 | 2,300 |
| Apr 17, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 16, 2025 | 51.15 | 52.20 | 51.01 | 51.90 | 51.90 | 1,900 |
| Apr 15, 2025 | 51.75 | 51.97 | 51.75 | 51.97 | 51.97 | 800 |
| Apr 14, 2025 | 50.95 | 51.98 | 50.80 | 51.50 | 51.50 | 2,000 |
| Apr 11, 2025 | 51.10 | 51.99 | 51.10 | 51.98 | 51.98 | 900 |
| Apr 10, 2025 | 52.00 | 52.45 | 51.20 | 51.99 | 51.99 | 1,000 |
| Apr 9, 2025 | 51.25 | 52.65 | 50.71 | 52.65 | 52.65 | 4,100 |
| Apr 8, 2025 | 52.00 | 52.39 | 51.90 | 51.90 | 51.90 | 1,700 |
| Apr 7, 2025 | 52.07 | 52.45 | 50.60 | 52.09 | 52.09 | 5,200 |
| Apr 4, 2025 | 53.17 | 53.17 | 52.10 | 52.70 | 52.70 | 3,200 |
| Apr 3, 2025 | 54.35 | 54.70 | 53.60 | 53.60 | 53.60 | 2,200 |
| Apr 2, 2025 | 54.50 | 54.75 | 54.50 | 54.75 | 54.75 | 3,000 |
| Apr 1, 2025 | 54.95 | 54.95 | 54.50 | 54.75 | 54.75 | 500 |
| Mar 31, 2025 | 54.50 | 54.94 | 54.50 | 54.91 | 54.91 | 600 |
| Mar 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 27, 2025 | 54.70 | 55.00 | 54.70 | 55.00 | 55.00 | 1,600 |
| Mar 26, 2025 | 54.70 | 54.70 | 54.50 | 54.70 | 54.70 | 1,800 |
| Mar 25, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 400 |
| Mar 24, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 300 |
| Mar 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 800 |
| Mar 20, 2025 | 54.85 | 55.00 | 54.85 | 55.00 | 55.00 | 600 |
| Mar 19, 2025 | 54.89 | 54.89 | 54.65 | 54.65 | 54.65 | 400 |
| Mar 18, 2025 | 55.00 | 55.00 | 54.60 | 54.89 | 54.89 | 9,300 |
| Mar 17, 2025 | 54.91 | 55.00 | 54.85 | 55.00 | 55.00 | 2,600 |
| Mar 14, 2025 | 55.45 | 55.50 | 54.95 | 54.95 | 54.95 | 5,200 |
| Mar 13, 2025 | 55.70 | 55.70 | 55.00 | 55.00 | 55.00 | 3,700 |
| Mar 12, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 100 |
| Mar 11, 2025 | 55.47 | 56.05 | 54.65 | 55.50 | 55.50 | 9,300 |
| Mar 10, 2025 | 56.95 | 57.43 | 55.60 | 55.90 | 55.90 | 8,700 |
| Mar 7, 2025 | 57.02 | 57.03 | 57.00 | 57.03 | 57.03 | 1,300 |
| Mar 6, 2025 | 57.72 | 57.72 | 57.03 | 57.71 | 57.71 | 3,300 |
| Mar 5, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | - |
| Mar 4, 2025 | 58.11 | 58.35 | 57.40 | 57.75 | 57.75 | 6,800 |
| Mar 3, 2025 | 59.08 | 59.08 | 58.10 | 58.40 | 58.40 | 5,600 |
| Feb 28, 2025 | 58.75 | 59.10 | 58.70 | 59.10 | 59.10 | 3,300 |
| Feb 27, 2025 | 58.90 | 59.25 | 58.90 | 59.25 | 59.25 | 300 |
| Feb 26, 2025 | 58.99 | 59.25 | 58.95 | 59.00 | 59.00 | 800 |
| Feb 25, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | - |
| Feb 24, 2025 | 59.05 | 59.25 | 59.05 | 59.25 | 59.25 | 300 |
| Feb 21, 2025 | 59.15 | 59.35 | 59.15 | 59.35 | 59.35 | 400 |
| Feb 20, 2025 | 59.25 | 59.40 | 59.20 | 59.40 | 59.40 | 500 |
| Feb 19, 2025 | 59.25 | 59.50 | 59.25 | 59.40 | 59.40 | 700 |
| Feb 18, 2025 | 59.20 | 59.35 | 59.19 | 59.35 | 59.35 | 7,300 |
| Feb 14, 2025 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | - |
| Feb 13, 2025 | 59.35 | 59.35 | 59.00 | 59.34 | 59.34 | 15,000 |
| Feb 12, 2025 | 59.30 | 59.95 | 59.30 | 59.70 | 59.70 | 6,000 |
| Feb 11, 2025 | 59.15 | 59.96 | 59.00 | 59.50 | 59.50 | 5,100 |
| Feb 10, 2025 | 59.50 | 59.50 | 59.01 | 59.37 | 59.37 | 400 |
| Feb 7, 2025 | 59.50 | 60.25 | 58.76 | 60.00 | 60.00 | 2,500 |
| Feb 6, 2025 | 59.73 | 59.73 | 59.50 | 59.72 | 59.72 | 2,000 |
| Feb 5, 2025 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 3,400 |
| Feb 4, 2025 | 59.50 | 60.00 | 58.92 | 60.00 | 60.00 | 900 |
| Feb 3, 2025 | 59.75 | 60.40 | 58.91 | 60.00 | 60.00 | 2,900 |
| Jan 31, 2025 | 59.75 | 60.45 | 59.35 | 59.75 | 59.75 | 5,100 |
| Jan 30, 2025 | 60.00 | 60.49 | 59.00 | 59.75 | 59.75 | 6,800 |
| Jan 29, 2025 | 60.50 | 61.50 | 59.66 | 60.48 | 60.48 | 1,500 |
| Jan 28, 2025 | 59.23 | 60.50 | 59.23 | 59.99 | 59.99 | 4,100 |
| Jan 27, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,100 |
| Jan 24, 2025 | 59.37 | 60.00 | 59.00 | 60.00 | 60.00 | 500 |
| Jan 23, 2025 | 59.01 | 60.00 | 59.00 | 60.00 | 60.00 | 1,700 |
| Jan 22, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 800 |
| Jan 21, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,600 |
| Jan 17, 2025 | 58.25 | 60.00 | 58.00 | 58.99 | 58.99 | 48,500 |
| Jan 16, 2025 | 56.56 | 56.60 | 56.25 | 56.50 | 56.50 | 1,900 |
| Jan 15, 2025 | 56.50 | 57.39 | 56.01 | 56.50 | 56.50 | 4,000 |
| Jan 14, 2025 | 56.49 | 56.50 | 56.49 | 56.50 | 56.50 | 600 |
| Jan 13, 2025 | 56.25 | 56.25 | 54.80 | 55.94 | 55.94 | 4,500 |
| Jan 10, 2025 | 56.50 | 56.75 | 54.66 | 56.00 | 56.00 | 14,900 |
| Jan 8, 2025 | 56.50 | 56.75 | 56.17 | 56.74 | 56.74 | 2,800 |
| Jan 7, 2025 | 57.02 | 57.20 | 56.36 | 57.00 | 57.00 | 2,000 |
| Jan 6, 2025 | 57.28 | 57.30 | 56.80 | 57.15 | 57.15 | 2,100 |
| Jan 3, 2025 | 57.50 | 57.50 | 56.80 | 57.40 | 57.40 | 1,800 |
| Jan 2, 2025 | 57.75 | 58.24 | 56.39 | 57.50 | 57.50 | 4,600 |
| Dec 31, 2024 | 57.75 | 57.75 | 56.81 | 57.74 | 57.74 | 7,400 |
| Dec 30, 2024 | 58.23 | 58.23 | 56.08 | 57.00 | 57.00 | 8,200 |
| Dec 27, 2024 | 57.20 | 57.20 | 56.52 | 57.00 | 57.00 | 7,900 |
| Dec 26, 2024 | 57.00 | 58.23 | 57.00 | 57.30 | 57.30 | 4,700 |
| Dec 24, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 500 |
| Dec 23, 2024 | 56.25 | 57.72 | 56.25 | 57.00 | 57.00 | 3,800 |
| Dec 20, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 700 |
| Dec 19, 2024 | 55.49 | 55.50 | 55.49 | 55.50 | 55.50 | 500 |
| Dec 18, 2024 | 55.50 | 55.50 | 55.41 | 55.41 | 55.41 | 900 |
| Dec 17, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| Dec 16, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 600 |
| Dec 13, 2024 | 54.95 | 55.65 | 54.60 | 55.60 | 55.60 | 8,900 |
| Dec 12, 2024 | 53.50 | 54.74 | 53.40 | 54.74 | 54.74 | 12,500 |
| Dec 11, 2024 | 53.46 | 53.92 | 53.46 | 53.80 | 53.80 | 4,800 |
| Dec 10, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | 5,500 |
| Dec 9, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 600 |
| Dec 6, 2024 | 52.01 | 52.04 | 52.00 | 52.00 | 52.00 | 700 |
| Dec 5, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 14,800 |
| Dec 4, 2024 | 49.80 | 50.00 | 49.79 | 49.99 | 49.99 | 5,400 |
| Dec 3, 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 2,100 |
| Dec 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 400 |
| Nov 29, 2024 | 49.99 | 50.00 | 49.70 | 49.70 | 49.70 | 1,000 |
| Nov 27, 2024 | 49.75 | 50.00 | 49.70 | 49.70 | 49.70 | 8,100 |
| Nov 26, 2024 | 49.96 | 50.00 | 49.70 | 49.70 | 49.70 | 10,300 |
| Nov 25, 2024 | 49.59 | 49.94 | 49.59 | 49.94 | 49.94 | 1,700 |
| Nov 22, 2024 | 49.68 | 49.70 | 49.26 | 49.57 | 49.57 | 22,100 |
| Nov 21, 2024 | 49.00 | 49.66 | 49.00 | 49.66 | 49.66 | 26,500 |
| Nov 20, 2024 | 49.00 | 49.00 | 48.44 | 48.95 | 48.95 | 4,700 |
| Nov 19, 2024 | 48.41 | 49.67 | 48.41 | 49.00 | 49.00 | 4,800 |
| Nov 18, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 200 |
| Nov 15, 2024 | 48.75 | 49.31 | 48.31 | 49.31 | 49.31 | 1,200 |
| Nov 14, 2024 | 48.32 | 48.83 | 48.31 | 48.75 | 48.75 | 4,600 |
| Nov 13, 2024 | 48.23 | 49.25 | 48.15 | 48.30 | 48.30 | 5,900 |
| Nov 12, 2024 | 49.95 | 49.96 | 49.72 | 49.72 | 49.72 | 1,100 |
| Nov 11, 2024 | 49.73 | 49.95 | 49.73 | 49.95 | 49.95 | 1,600 |
| Nov 8, 2024 | 49.99 | 49.99 | 49.26 | 49.50 | 49.50 | 1,800 |
| Nov 7, 2024 | 49.00 | 49.99 | 49.00 | 49.99 | 49.99 | 3,100 |
| Nov 6, 2024 | 49.00 | 50.01 | 49.00 | 50.01 | 50.01 | 2,700 |
| Nov 5, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 1,600 |
| Nov 4, 2024 | 48.44 | 49.00 | 48.44 | 49.00 | 49.00 | 2,200 |
| Nov 1, 2024 | 48.25 | 49.00 | 48.11 | 49.00 | 49.00 | 2,700 |
| Oct 31, 2024 | 48.05 | 48.50 | 48.05 | 48.50 | 48.50 | 2,900 |
| Oct 30, 2024 | 48.75 | 48.75 | 48.25 | 48.50 | 48.50 | 2,300 |
| Oct 29, 2024 | 48.20 | 48.85 | 48.00 | 48.50 | 48.50 | 9,800 |
| Oct 28, 2024 | 48.20 | 49.00 | 48.20 | 48.95 | 48.95 | 2,100 |
| Oct 25, 2024 | 48.70 | 49.00 | 48.70 | 49.00 | 49.00 | 500 |
| Oct 24, 2024 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | 3,200 |
| Oct 23, 2024 | 50.00 | 50.00 | 49.00 | 49.25 | 49.25 | 7,100 |
| Oct 22, 2024 | 49.00 | 49.75 | 49.00 | 49.75 | 49.75 | 2,200 |
| Oct 21, 2024 | 49.45 | 49.50 | 48.90 | 49.00 | 49.00 | 4,100 |
| Oct 18, 2024 | 47.15 | 51.55 | 47.15 | 49.00 | 49.00 | 10,700 |
| Oct 17, 2024 | 46.26 | 46.76 | 46.26 | 46.76 | 46.76 | 1,900 |
| Oct 16, 2024 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 5,500 |
| Oct 15, 2024 | 46.58 | 46.58 | 46.01 | 46.01 | 46.01 | 600 |
| Oct 14, 2024 | 45.33 | 46.10 | 45.33 | 46.02 | 46.02 | 3,700 |
| Oct 11, 2024 | 44.95 | 45.33 | 44.50 | 45.21 | 45.21 | 5,000 |
| Oct 10, 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| Oct 9, 2024 | 44.90 | 45.34 | 44.90 | 45.34 | 45.34 | 2,200 |
| Oct 8, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Oct 7, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Oct 4, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Oct 3, 2024 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 300 |
| Oct 2, 2024 | 45.14 | 45.14 | 45.00 | 45.00 | 45.00 | 5,100 |
| Oct 1, 2024 | 44.25 | 45.00 | 44.00 | 45.00 | 45.00 | 1,000 |
| Sep 30, 2024 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 400 |
| Sep 27, 2024 | 43.29 | 44.84 | 43.29 | 44.84 | 44.84 | 300 |
| Sep 26, 2024 | 43.27 | 44.73 | 43.27 | 44.73 | 44.73 | 200 |
| Sep 25, 2024 | 43.25 | 44.00 | 43.00 | 44.00 | 44.00 | 1,800 |
| Sep 24, 2024 | 43.26 | 44.00 | 43.26 | 44.00 | 44.00 | 1,000 |
| Sep 23, 2024 | 43.25 | 44.00 | 43.00 | 44.00 | 44.00 | 1,100 |
| Sep 20, 2024 | 43.00 | 43.00 | 42.90 | 43.00 | 43.00 | 36,000 |
| Sep 19, 2024 | 43.21 | 43.50 | 42.75 | 43.00 | 43.00 | 12,800 |
| Sep 18, 2024 | 42.51 | 43.00 | 42.50 | 43.00 | 43.00 | 4,500 |
| Sep 17, 2024 | 42.27 | 43.00 | 42.27 | 42.50 | 42.50 | 800 |
| Sep 16, 2024 | 43.50 | 43.50 | 42.27 | 42.27 | 42.27 | 9,500 |
| Sep 13, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 200 |
| Sep 12, 2024 | 42.27 | 43.99 | 42.27 | 43.99 | 43.99 | 200 |
| Sep 11, 2024 | 42.27 | 44.50 | 42.27 | 44.50 | 44.50 | 2,100 |
| Sep 10, 2024 | 43.25 | 44.00 | 42.28 | 43.47 | 43.47 | 3,200 |
| Sep 9, 2024 | 43.00 | 44.00 | 43.00 | 43.50 | 43.50 | 800 |
| Sep 6, 2024 | 43.50 | 43.50 | 42.75 | 43.25 | 43.25 | 10,000 |
| Sep 5, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 500 |
| Sep 4, 2024 | 43.00 | 44.73 | 42.50 | 44.73 | 44.73 | 19,200 |
| Sep 3, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 30, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 29, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 28, 2024 | 43.00 | 43.05 | 43.00 | 43.00 | 43.00 | 2,000 |
| Aug 27, 2024 | 42.70 | 43.99 | 42.62 | 42.70 | 42.70 | 8,200 |
| Aug 26, 2024 | 42.80 | 43.82 | 42.60 | 42.85 | 42.85 | 10,900 |
| Aug 23, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 100 |
| Aug 22, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 6,400 |
| Aug 21, 2024 | 42.75 | 42.75 | 42.40 | 42.50 | 42.50 | 61,100 |
| Aug 20, 2024 | 42.50 | 42.75 | 42.16 | 42.75 | 42.75 | 9,500 |
| Aug 19, 2024 | 42.50 | 43.99 | 42.32 | 42.75 | 42.75 | 4,900 |
| Aug 16, 2024 | 42.50 | 42.99 | 42.50 | 42.99 | 42.99 | 600 |
| Aug 15, 2024 | 42.50 | 42.97 | 42.31 | 42.93 | 42.93 | 5,100 |
| Aug 14, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 500 |
| Aug 13, 2024 | 42.01 | 43.00 | 42.01 | 43.00 | 43.00 | 3,600 |
| Aug 12, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 9, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 8, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 600 |
| Aug 7, 2024 | 41.99 | 43.00 | 41.99 | 43.00 | 43.00 | 2,100 |
| Aug 6, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 5, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Aug 2, 2024 | 40.80 | 42.00 | 40.80 | 42.00 | 42.00 | 2,500 |
| Aug 1, 2024 | 42.04 | 43.99 | 40.76 | 42.00 | 42.00 | 13,100 |
| Jul 31, 2024 | 45.01 | 46.00 | 43.00 | 43.90 | 43.90 | 10,200 |
| Jul 30, 2024 | 44.02 | 47.00 | 44.00 | 45.48 | 45.48 | 20,100 |
| Jul 29, 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| Jul 26, 2024 | 43.00 | 45.48 | 43.00 | 45.48 | 45.48 | 7,800 |
| Jul 25, 2024 | 44.50 | 44.50 | 42.25 | 43.00 | 43.00 | 2,000 |
| Jul 24, 2024 | 45.50 | 45.50 | 43.00 | 43.40 | 43.40 | 13,100 |
| Jul 23, 2024 | 42.25 | 43.75 | 42.25 | 43.00 | 43.00 | 5,200 |
| Jul 22, 2024 | 42.50 | 42.50 | 42.00 | 42.50 | 42.50 | 1,800 |
| Jul 19, 2024 | 37.90 | 42.58 | 37.90 | 42.50 | 42.50 | 4,400 |
| Jul 18, 2024 | 37.70 | 38.00 | 37.70 | 38.00 | 38.00 | 1,200 |
| Jul 17, 2024 | 37.00 | 38.00 | 37.00 | 37.79 | 37.79 | 3,200 |
| Jul 16, 2024 | 36.40 | 37.50 | 36.10 | 37.50 | 37.50 | 22,300 |
| Jul 15, 2024 | 36.00 | 37.50 | 36.00 | 36.50 | 36.50 | 18,100 |
| Jul 12, 2024 | 36.00 | 36.00 | 35.50 | 36.00 | 36.00 | 1,000 |
| Jul 11, 2024 | 35.50 | 36.50 | 35.01 | 35.90 | 35.90 | 3,700 |
| Jul 10, 2024 | 35.24 | 35.49 | 34.94 | 35.49 | 35.49 | 500 |
| Jul 9, 2024 | 35.00 | 35.22 | 35.00 | 35.07 | 35.07 | 500 |
| Jul 8, 2024 | 35.11 | 35.49 | 34.93 | 35.24 | 35.24 | 20,700 |
| Jul 5, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 200 |
| Jul 3, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Jul 2, 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| Jul 1, 2024 | 35.17 | 35.17 | 34.95 | 35.17 | 35.17 | 300 |
| Jun 28, 2024 | 35.00 | 35.35 | 35.00 | 35.17 | 35.17 | 14,700 |
| Jun 27, 2024 | 35.19 | 35.20 | 35.00 | 35.20 | 35.20 | 3,100 |
| Jun 26, 2024 | 35.00 | 35.25 | 34.79 | 35.25 | 35.25 | 500 |
| Jun 25, 2024 | 34.87 | 34.98 | 34.80 | 34.98 | 34.98 | 10,000 |
| Jun 24, 2024 | 35.00 | 35.20 | 34.86 | 34.99 | 34.99 | 3,900 |
| Jun 21, 2024 | 34.86 | 35.19 | 34.85 | 35.00 | 35.00 | 5,000 |
| Jun 20, 2024 | 35.01 | 35.98 | 34.86 | 34.97 | 34.97 | 6,800 |
| Jun 18, 2024 | 35.01 | 35.24 | 34.85 | 35.00 | 35.00 | 17,500 |
| Jun 17, 2024 | 35.11 | 35.37 | 34.95 | 35.00 | 35.00 | 27,000 |
| Jun 14, 2024 | 35.34 | 35.39 | 35.11 | 35.38 | 35.38 | 14,400 |
Related Tickers
ROGS.OL Rogaland Sparebank
144.00
-0.68%
VABK Virginia National Bankshares Corporation
36.60
-2.19%
SFDL Security Federal Corporation
29.50
0.00%
BSFO Bank of San Francisco
28.32
0.00%
TYBT Trinity Bank, N.A.
87.50
0.00%
TRUX Truxton Corporation
79.00
+1.28%
CCNB Coastal Carolina Bancshares, Inc.
10.90
+0.28%
STBK Studio Financial Holdings, Inc.
10.07
+0.70%
AMBZ American Business Bank
42.48
-0.47%
ARBV American Riviera Bancorp
19.35
-0.46%