PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	28.38	28.49	28.37	28.37	28.37	-0.59%	23,632
Nov 3, 2025	28.57	28.60	28.50	28.54	28.54	0.18%	68,903
Oct 31, 2025	28.49	28.49	28.49	28.49	28.49	0.09%	204
Oct 30, 2025	28.48	28.48	28.47	28.47	28.47	-0.37%	214
Oct 29, 2025	28.63	28.64	28.53	28.57	28.57	0.04%	545
Oct 28, 2025	28.49	28.63	28.49	28.56	28.56	0.12%	1,149
Oct 27, 2025	28.67	28.87	28.44	28.53	28.53	0.43%	5,553
Oct 24, 2025	28.45	28.47	28.39	28.40	28.40	0.40%	2,951
Oct 23, 2025	28.31	28.32	28.29	28.29	28.29	0.42%	1,045
Oct 22, 2025	28.31	28.33	28.11	28.17	28.17	-0.39%	7,576
Oct 21, 2025	28.29	28.29	28.27	28.28	28.28	0.04%	1,041
Oct 20, 2025	28.28	28.33	28.24	28.27	28.27	0.60%	8,186
Oct 17, 2025	28.02	28.17	27.98	28.10	28.10	0.46%	12,003
Oct 16, 2025	28.17	28.17	27.95	27.97	27.97	-0.29%	7,764
Oct 15, 2025	28.14	28.14	28.05	28.05	28.05	0.22%	813
Oct 14, 2025	27.97	28.07	27.97	27.99	27.99	-0.26%	14,694
Oct 13, 2025	28.07	28.08	28.02	28.07	28.07	0.96%	1,639
Oct 10, 2025	28.22	28.33	27.80	27.80	27.80	-1.45%	2,402
Oct 9, 2025	28.21	28.21	28.21	28.21	28.21	-0.04%	11
Oct 8, 2025	28.26	28.26	28.22	28.22	28.22	0.32%	745
Oct 7, 2025	28.01	28.20	28.01	28.12	28.12	-0.23%	964
Oct 6, 2025	28.20	28.20	28.18	28.19	28.19	0.20%	1,002
Oct 3, 2025	28.16	28.26	28.08	28.13	28.13	-0.18%	6,185
Oct 2, 2025	28.19	28.19	28.19	28.19	28.19	0.18%	308
Oct 1, 2025	28.09	28.17	28.09	28.14	28.14	0.18%	2,700
Sep 30, 2025	27.99	28.11	27.98	28.09	28.09	0.09%	3,779
Sep 29, 2025	28.13	28.13	28.06	28.06	28.06	0.16%	1,461
Sep 26, 2025	28.02	28.02	28.02	28.02	28.02	0.23%	92
Sep 25, 2025	27.86	28.01	27.86	27.95	27.95	-0.11%	3,061
Sep 24, 2025	28.18	28.18	27.98	27.98	27.98	-0.04%	523
Sep 23, 2025	28.11	28.11	27.99	27.99	27.99	-0.25%	9,092
Sep 22, 2025	28.09	28.11	28.04	28.06	28.06	0.11%	8,948
Sep 19, 2025	28.03	28.03	28.03	28.03	28.03	0.21%	68
Sep 18, 2025	27.97	27.97	27.97	27.97	27.97	0.25%	16
Sep 17, 2025	27.90	27.90	27.90	27.90	27.90	-	131
Sep 16, 2025	27.90	27.90	27.90	27.90	27.90	-	-
Sep 15, 2025	27.88	27.96	27.88	27.90	27.90	0.20%	1,755
Sep 12, 2025	27.90	27.90	27.82	27.84	27.84	0.16%	1,219
Sep 11, 2025	27.80	27.80	27.80	27.80	27.80	0.25%	21
Sep 10, 2025	27.94	27.94	27.71	27.73	27.73	-	2,902
Sep 9, 2025	27.72	27.73	27.72	27.73	27.73	0.14%	720
Sep 8, 2025	27.71	27.73	27.69	27.69	27.69	0.26%	3,372
Sep 5, 2025	27.60	27.62	27.60	27.62	27.62	0.07%	301
Sep 4, 2025	27.60	27.62	27.60	27.60	27.60	0.50%	850
Sep 3, 2025	27.50	27.51	27.43	27.46	27.46	0.38%	2,278
Sep 2, 2025	27.39	27.39	27.27	27.36	27.36	-0.37%	2,347
Aug 29, 2025	27.42	27.53	27.42	27.46	27.46	-0.56%	1,489
Aug 28, 2025	27.62	27.62	27.62	27.62	27.62	0.33%	58
Aug 27, 2025	27.52	27.52	27.52	27.52	27.52	0.09%	58
Aug 26, 2025	27.53	27.53	27.50	27.50	27.50	0.11%	100