Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-21	Q	PPBN				33.48				28.93	33.49
2025-05-20	Q	PPBN	33.01	33.48	33.01	33.48	-0.02	200	2	32.15	33.49
2025-05-19	Q	PPBN				33.50				33.01	33.49
2025-05-16	Q	PPBN				33.50				33.01	33.49
2025-05-15	Q	PPBN	33.50	33.50	33.50	33.50		200	1	33.01	33.49
2025-05-14	Q	PPBN				33.50				32.15	33.75
2025-05-13	Q	PPBN	33.75	33.75	33.00	33.50		701	5	32.15	33.75
2025-05-12	Q	PPBN	33.4104	33.50	33.4104	33.50		250	3	33.50	33.75
2025-05-09	Q	PPBN				33.50				32.17	33.75
2025-05-08	Q	PPBN				33.50				27.26	33.75
2025-05-07	Q	PPBN	32.02	33.50	32.02	33.50		400	3	26.58	34.00
2025-05-06	Q	PPBN	33.00	33.50	31.31	33.50		1,731	12	26.58	34.00
2025-05-05	Q	PPBN				33.50				27.13	34.00
2025-05-02	Q	PPBN	32.50	33.50	32.50	33.50	0.50	2,746	11	27.13	33.46
2025-05-01	Q	PPBN	31.23	33.00	31.23	33.00	1.01	3,112	5	27.13	32.50
2025-04-30	Q	PPBN	31.75	32.00	31.17	31.99	0.25	5,065	22	27.13	33.00
2025-04-29	Q	PPBN				31.74				29.83	31.76
2025-04-28	Q	PPBN				31.74				29.83	31.76
2025-04-25	Q	PPBN				31.74				29.83	31.76
2025-04-24	Q	PPBN				31.74				29.83	31.76
2025-04-23	Q	PPBN	29.84	31.74	29.84	31.74	31.74	1,300	13	29.83	31.76
2025-04-22	Q	PPBN	31.75	31.75	31.75	31.75		116	4	29.75	31.76
2025-04-21	Q	PPBN				31.75				29.70	31.76
2025-04-18	Q	PPBN				31.75
2025-04-17	Q	PPBN	31.75	31.75	31.75	31.75	1.60	100	1	26.35	31.76
2025-04-16	Q	PPBN	31.25	31.25	30.15	30.15	-0.85	3,037	26	26.35	31.76
2025-04-15	Q	PPBN				31.00				26.35	31.80
2025-04-14	Q	PPBN				31.00				26.35	31.80
2025-04-11	Q	PPBN				31.00				30.00	31.80
2025-04-10	Q	PPBN				31.00				26.35	31.80
2025-04-09	Q	PPBN	31.79	31.79	29.01	31.00	1.05	3,065	31	20.56	175.00
2025-04-08	Q	PPBN	31.79	31.79	29.94	29.95	29.95	900	6	29.93	32.00
2025-04-07	Q	PPBN	31.00	31.00	31.00	31.00		76	3	28.14	33.00
2025-04-04	Q	PPBN	30.76	31.80	29.93	31.00	-0.79	1,800	15	29.90	31.94
2025-04-03	Q	PPBN				31.79				30.36	31.94
2025-04-02	Q	PPBN	30.37	31.79	30.36	31.79	31.79	1,600	10	30.36	31.94
2025-04-01	Q	PPBN				31.94				29.06	33.00
2025-03-31	Q	PPBN				31.94				29.06	33.00
2025-03-28	Q	PPBN	31.94	31.94	31.94	31.94		1	1	29.90	31.94
2025-03-27	Q	PPBN	31.94	31.94	31.94	31.94	0.95	100	1	30.26	33.00
2025-03-26	Q	PPBN	30.27	31.00	30.27	30.99		2,124	12	30.26	33.00
2025-03-25	Q	PPBN				30.99				30.26	32.55
2025-03-24	Q	PPBN	30.3001	30.99	30.29	30.99	-0.01	543	7	30.26	31.00
2025-03-21	Q	PPBN				31.00				30.26	31.00
2025-03-20	Q	PPBN	30.27	31.00	30.27	31.00	0.01	214	3	30.26	31.75
2025-03-19	Q	PPBN	30.40	30.99	30.40	30.99	30.99	597	7	27.06	31.75
2025-03-18	Q	PPBN				31.71				27.06	31.75
2025-03-17	Q	PPBN				31.71				27.06	31.75
2025-03-14	Q	PPBN				31.71				27.06	31.75
2025-03-13	Q	PPBN	31.71	31.71	31.71	31.71		99	1	27.06	31.75
2025-03-12	Q	PPBN	31.71	31.71	31.71	31.71		24	1	27.06	31.75
2025-03-11	Q	PPBN	31.71	31.71	31.71	31.71	0.21	100	1	30.65	31.75
2025-03-10	Q	PPBN	31.50	32.00	31.50	31.50	-0.38	4,236	27	27.06	31.75
2025-03-07	Q	PPBN	31.50	31.88	31.30	31.88	31.88	401	5	31.50	32.00
2025-03-06	Q	PPBN	31.75	31.75	31.75	31.75		105	2	27.06	33.00
2025-03-05	Q	PPBN	31.75	31.75	31.75	31.75	0.01	100	1	27.06	33.00
2025-03-04	Q	PPBN	30.88	31.74	30.88	31.74		435	6	27.06	31.75
2025-03-03	Q	PPBN	31.26	31.74	31.26	31.74	-0.11	800	4	30.87	31.75
2025-02-28	Q	PPBN	30.85	31.85	30.85	31.85	-0.0084	485	4	27.06	32.00
2025-02-27	Q	PPBN				31.8584				27.06	32.00
2025-02-26	Q	PPBN	31.8584	31.8584	31.8584	31.8584	1.0684	118	2	27.06	32.00
2025-02-25	Q	PPBN	30.82	31.41	29.63	30.79	-0.03	33,240	62	27.06	32.00
2025-02-24	Q	PPBN	30.41	31.13	30.41	30.82	0.02	5,100	11	30.82	32.00