Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	PBA	37.21	37.21	36.84	36.94	-0.15	643,465	2,957	13.00	40.70
2024-05-16	Z	PBA	37.17	37.325	37.07	37.10	-0.131	811,105	3,020	36.73	37.47
2024-05-15	Z	PBA	37.03	37.475	37.03	37.25	0.18	859,185	3,500	36.87	37.52
2024-05-14	Z	PBA	37.05	37.19	36.795	37.08	0.195	640,913	2,892	24.09	40.43
2024-05-13	Z	PBA	36.98	37.02	36.66	36.87	0.039	807,191	3,260	31.92	45.00
2024-05-10	Z	PBA	36.95	37.30	36.61	36.84	0.20	1,711,341	4,618	32.41	39.99
2024-05-09	Z	PBA	36.60	36.77	36.54	36.64	0.17	1,243,946	3,544	36.54	36.70
2024-05-08	Z	PBA	35.79	36.55	35.79	36.47	0.435	1,543,267	5,199	36.00	36.72
2024-05-07	Z	PBA	36.02	36.09	35.90	36.03	0.133	759,158	3,172	31.92	39.18
2024-05-06	Z	PBA	35.62	36.09	35.58	35.89	0.38	926,425	3,779	34.00	36.39
2024-05-03	Z	PBA	35.67	35.82	35.41	35.51	0.13	705,588	2,996	32.30	38.64
2024-05-02	Z	PBA	35.00	35.63	34.98	35.38	0.68	1,106,127	4,395	13.00	38.80
2024-05-01	Z	PBA	35.25	35.31	34.69	34.70	-0.50	1,346,876	4,629	33.00	39.25
2024-04-30	Z	PBA	36.01	36.01	35.155	35.20	-0.885	803,977	2,829	31.99	39.25
2024-04-29	Z	PBA	35.86	36.15	35.82	36.08	0.26	1,024,711	3,292	13.00	39.22
2024-04-26	Z	PBA	35.75	35.89	35.48	35.82	0.11	724,959	2,977	35.45	36.08
2024-04-25	Z	PBA	35.34	35.775	35.14	35.71	0.20	639,367	4,389	31.86	36.00
2024-04-24	Z	PBA	35.29	35.545	35.20	35.49	0.01	797,294	3,044	31.92	36.00
2024-04-23	Z	PBA	35.08	35.54	34.99	35.49	0.40	582,011	3,673	31.92	36.00
2024-04-22	Z	PBA	34.92	35.295	34.66	35.10	0.215	757,321	3,814	30.22	38.31
2024-04-19	Z	PBA	34.38	35.085	34.33	34.88	0.60	1,917,816	4,546	13.00	38.10
2024-04-18	Z	PBA	34.17	34.54	34.17	34.29	0.145	881,629	3,077	33.98	34.63
2024-04-17	Z	PBA	34.25	34.33	33.83	34.14	-0.065	735,519	2,764	30.37	38.42
2024-04-16	Z	PBA	34.32	34.42	33.97	34.20	-0.29	1,023,314	3,124	13.00	38.42
2024-04-15	Z	PBA	34.83	35.02	34.38	34.49	-0.22	1,038,989	3,733	34.23	38.42
2024-04-12	Z	PBA	35.10	35.34	34.55	34.71	-0.38	1,139,805	4,155	31.92	38.00
2024-04-11	Z	PBA	35.23	35.28	34.60	35.10	-0.08	1,355,900	4,517	31.05	38.69
2024-04-10	Z	PBA	35.17	35.26	34.76	35.18	-0.33	1,148,116	3,731	34.73	35.18
2024-04-09	Z	PBA	36.00	36.14	35.44	35.51	-0.39	1,014,073	3,497	34.71	37.00
2024-04-08	Z	PBA	35.89	35.99	35.735	35.89	0.05	825,618	2,855	35.63	36.14
2024-04-05	Z	PBA	35.64	35.865	35.505	35.84	0.13	1,587,235	2,959	13.00	38.00
2024-04-04	Z	PBA	35.82	35.92	35.52	35.71	0.179	1,950,103	3,010	35.00	39.02
2024-04-03	Z	PBA	35.39	35.73	35.38	35.56	0.21	868,273	3,858	31.77	38.86
2024-04-02	Z	PBA	35.45	35.45	35.10	35.35	-0.09	929,375	3,364	31.77	36.00
2024-04-01	Z	PBA	35.44	35.45	35.07	35.44	0.095	3,085,578	4,828	35.00	35.63
2024-03-29	Z	PBA	35.17	35.40	35.03	35.34	0.25	0	0	34.63	36.39
2024-03-28	Z	PBA	35.17	35.40	35.03	35.34	0.25	1,077,535	3,161	34.63	36.39
2024-03-27	Z	PBA	34.86	35.15	34.68	35.09	0.275	612,862	2,898	32.90	36.40
2024-03-26	Z	PBA	34.91	34.98	34.78	34.82	-0.005	738,171	2,934	33.15	34.85
2024-03-25	Z	PBA	34.75	34.97	34.715	34.84	0.10	1,126,820	3,408	32.77	36.40
2024-03-22	Z	PBA	34.96	34.96	34.595	34.75	-0.20	881,077	2,796	34.50	34.96
2024-03-21	Z	PBA	35.11	35.24	34.88	34.94	-0.07	766,456	2,755	34.40	35.07
2024-03-20	Z	PBA	34.88	35.15	34.76	35.01		840,477	2,394	34.70	35.49
2024-03-19	Z	PBA	34.88	35.17	34.76	35.02	0.091	942,220	2,765	31.92	36.40
2024-03-18	Z	PBA	35.03	35.11	34.77	34.92	-0.065	802,830	3,591	32.80	36.40
2024-03-15	Z	PBA	34.95	35.13	34.86	34.99	-0.08	841,369	3,305	31.92	36.40
2024-03-14	Z	PBA	35.44	35.53	34.80	35.07	-0.3551	987,561	3,544	32.50	36.40
2024-03-13	Z	PBA	35.87	36.17	35.87	35.93	0.24	749,453	2,790	35.76	36.33
2024-03-12	Z	PBA	35.70	35.76	35.53	35.69	-0.015	856,030	3,005	31.92	36.00
2024-03-11	Z	PBA	35.45	35.765	35.30	35.71	0.235	727,006	3,132	31.92	35.97
2024-03-08	Z	PBA	35.68	35.68	35.3758	35.48	-0.07	901,926	3,146	31.53	38.56
2024-03-07	Z	PBA	35.38	35.735	35.28	35.54	0.39	1,097,395	3,372	32.80	38.79
2024-03-06	Z	PBA	35.03	35.275	34.89	35.17	0.50	813,358	3,007	31.92	35.52
2024-03-05	Z	PBA	34.62	34.91	34.39	34.67	0.05	1,911,607	3,592	31.92	35.52
2024-03-04	Z	PBA	35.00	35.04	34.565	34.62	-0.415	1,277,442	2,959	31.92	35.52
2024-03-01	Z	PBA	34.96	35.28	34.86	35.03	0.22	2,235,255	4,400	33.71	42.00
2024-02-29	Z	PBA	34.79	35.17	34.79	34.81	0.07	2,085,378	3,005	34.48	35.18
2024-02-28	Z	PBA	34.80	34.83	34.61	34.75	-0.15	800,284	2,618	31.14	35.25
2024-02-27	Z	PBA	34.80	35.005	34.66	34.90	0.26	1,260,351	3,516	30.78	37.88
2024-02-26	Z	PBA	34.50	34.71	34.35	34.63	-0.04	828,087	3,122	34.00	34.99
2024-02-23	Z	PBA	34.50	34.80	34.38	34.69	0.26	1,458,513	3,894	30.67	34.99
2024-02-22	Z	PBA	34.08	34.50	34.05	34.43	0.21	1,155,035	4,709	33.66	37.71
2024-02-21	Z	PBA	33.63	34.26	33.60	34.23	0.58	856,416	3,090	33.00	37.86
2024-02-20	Z	PBA	33.98	34.14	33.60	33.65	-0.38	1,308,660	3,902	32.00	37.71