Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	PBI	5.31	5.51	5.17	5.27	0.015	3,468,085	11,798	4.76	5.51
2024-05-02	Z	PBI	4.50	5.32	4.45	5.25	1.03	5,903,128	13,986	5.15	5.52
2024-05-01	Z	PBI	4.29	4.35	4.135	4.21	-0.04	1,306,582	3,640	3.86	4.30
2024-04-30	Z	PBI	4.13	4.355	4.0909	4.26	0.12	1,810,444	6,453	3.85	4.60
2024-04-29	Z	PBI	4.12	4.215	4.12	4.15	0.02	912,708	3,605	4.03	4.45
2024-04-26	Z	PBI	4.25	4.25	4.12	4.13	-0.09	699,436	1,865	3.73	5.00
2024-04-25	Z	PBI	4.19	4.23	4.065	4.22	-0.01	1,273,825	3,636	3.72	4.74
2024-04-24	Z	PBI	4.19	4.26	4.14	4.24	0.045	1,352,884	4,270	3.54	5.00
2024-04-23	Z	PBI	4.19	4.26	4.13	4.20		1,279,053	3,928	0.68	4.24
2024-04-22	Z	PBI	4.04	4.245	4.04	4.20	0.215	1,181,458	4,430	3.75	4.20
2024-04-19	Z	PBI	4.01	4.10	3.98	3.99	-0.035	1,016,186	4,193	3.53	5.00
2024-04-18	Z	PBI	3.95	4.13	3.94	4.03	0.11	1,384,916	4,629	3.84	4.45
2024-04-17	Z	PBI	4.05	4.11	3.92	3.93	-0.05	811,474	3,381	3.55	5.00
2024-04-16	Z	PBI	4.02	4.075	3.955	3.99	-0.08	860,459	3,212	3.62	4.38
2024-04-15	Z	PBI	4.095	4.16	3.985	4.065	-0.005	1,516,838	3,435	3.64	12.00
2024-04-12	Z	PBI	4.05	4.10	3.97	4.07	-0.02	1,372,194	3,951	3.99	4.40
2024-04-11	Z	PBI	4.14	4.17	4.005	4.11	-0.005	1,097,761	3,899	3.69	5.00
2024-04-10	Z	PBI	4.19	4.26	4.00	4.12	-0.20	1,796,607	4,937	3.99	4.58
2024-04-09	Z	PBI	4.05	4.33	3.95	4.32	0.41	2,908,548	6,354	4.17	5.00
2024-04-08	Z	PBI	4.02	4.07	3.90	3.92	-0.05	1,645,765	4,017	4.05	4.68
2024-04-05	Z	PBI	4.13	4.17	3.98	3.98	-0.185	1,472,914	3,764	3.64	12.00
2024-04-04	Z	PBI	4.30	4.365	4.16	4.17	-0.08	735,572	2,171	3.71	4.24
2024-04-03	Z	PBI	4.19	4.29	4.18	4.25	0.025	624,902	3,636	1.80	5.00
2024-04-02	Z	PBI	4.20	4.24	4.10	4.23		1,141,705	2,814	3.00	4.81
2024-04-01	Z	PBI	4.34	4.34	4.17	4.23	-0.10	1,321,448	5,669	3.76	4.65
2024-03-29	Z	PBI	4.38	4.45	4.32	4.33	-0.05	0	0	3.84	4.83
2024-03-28	Z	PBI	4.38	4.45	4.32	4.33	-0.05	937,817	2,289	3.84	4.83
2024-03-27	Z	PBI	4.28	4.40	4.27	4.38	0.145	914,229	2,886	4.00	4.77
2024-03-26	Z	PBI	4.35	4.395	4.23	4.24	-0.035	974,891	3,150	3.79	4.60
2024-03-25	Z	PBI	4.28	4.336	4.27	4.28	0.03	719,130	2,431	4.20	5.00
2024-03-22	Z	PBI	4.42	4.43	4.21	4.25	-0.15	1,058,443	2,669	0.54	4.65
2024-03-21	Z	PBI	4.23	4.43	4.205	4.40	0.165	1,587,814	3,590	4.03	4.88
2024-03-20	Z	PBI	4.04	4.26	4.02	4.23	0.165	1,608,454	4,154	4.03	4.66
2024-03-19	Z	PBI	3.98	4.12	3.95	4.07	0.035	1,893,811	3,202	3.65	4.25
2024-03-18	Z	PBI	4.10	4.18	4.03	4.04	-0.065	1,067,392	3,256	4.00	4.85
2024-03-15	Z	PBI	4.02	4.17	4.02	4.11	0.055	2,551,123	3,834	3.36	4.66
2024-03-14	Z	PBI	4.12	4.16	3.93	4.06	-0.095	1,993,434	4,488	3.68	4.61
2024-03-13	Z	PBI	4.05	4.23	4.05	4.16	0.10	1,548,159	3,115	4.00	4.49
2024-03-12	Z	PBI	4.08	4.13	4.04	4.07	-0.025	1,090,997	2,568	4.00	4.60
2024-03-11	Z	PBI	4.11	4.13	3.98	4.10	-0.02	1,152,078	2,747	3.75	4.65
2024-03-08	Z	PBI	4.15	4.23	4.12	4.13	0.06	1,067,260	2,861	3.74	4.50
2024-03-07	Z	PBI	4.13	4.19	4.06	4.08	-0.01	1,103,213	2,743	3.68	12.00
2024-03-06	Z	PBI	4.17	4.26	4.09	4.10	-0.025	1,360,849	3,386	0.77	12.00
2024-03-05	Z	PBI	4.07	4.24	4.045	4.12		1,140,304	2,997	2.06	4.35
2024-03-04	Z	PBI	4.17	4.21	4.12	4.12	-0.045	1,025,630	4,663	3.75	4.23
2024-03-01	Z	PBI	4.00	4.18	3.965	4.175	0.145	1,126,152	3,308	3.90	4.35
2024-02-29	Z	PBI	3.95	4.04	3.90	4.03	0.17	1,264,510	3,211	3.98	4.35
2024-02-28	Z	PBI	3.80	3.91	3.76	3.86	0.025	887,639	2,606	3.80	3.99
2024-02-27	Z	PBI	3.88	3.9296	3.82	3.84	-0.02	1,282,023	3,250	3.48	5.50
2024-02-26	Z	PBI	3.84	3.90	3.78	3.86	0.06	1,191,545	2,719	3.46	4.40
2024-02-23	Z	PBI	3.79	3.86	3.73	3.81	0.015	831,688	2,588	3.79	3.99
2024-02-22	Z	PBI	3.82	3.87	3.76	3.79	-0.035	1,052,798	2,436	3.47	3.99
2024-02-21	Z	PBI	3.91	3.94	3.80	3.82	-0.12	1,054,328	2,145	3.46	3.99
2024-02-20	Z	PBI	3.96	4.00	3.91	3.94	-0.09	1,056,493	2,727	3.89	4.30
2024-02-19	Z	PBI	4.06	4.095	3.98	4.03	-0.08	0	0	4.00	4.10
2024-02-16	Z	PBI	4.06	4.095	3.98	4.03	-0.08	963,057	2,087	4.00	4.10
2024-02-15	Z	PBI	4.08	4.155	4.00	4.10	0.075	1,560,526	2,868	1.94	4.25
2024-02-14	Z	PBI	4.07	4.12	3.985	4.02	0.045	1,108,545	2,989	0.72	4.25
2024-02-13	Z	PBI	4.04	4.07	3.89	3.97	-0.225	1,777,483	4,140	3.85	4.33
2024-02-12	Z	PBI	4.05	4.23	4.05	4.19	0.13	1,522,458	3,344	4.07	4.50
2024-02-09	Z	PBI	3.96	4.065	3.9275	4.06	0.135	1,039,917	2,873	3.95	4.40
2024-02-08	Z	PBI	3.86	3.95	3.81	3.92	0.08	1,065,992	2,869	2.00	4.50
2024-02-07	Z	PBI	3.95	3.95	3.84	3.89	-0.05	1,059,150	2,987	3.84	4.26
2024-02-06	Z	PBI	3.77	3.98	3.70	3.93	0.195	1,762,875	4,475	0.81	4.30