PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	28.88	28.92	28.88	28.88	28.88	0.08%	355
Dec 23, 2025	28.82	28.86	28.82	28.86	28.86	0.14%	256
Dec 22, 2025	28.83	28.87	28.82	28.82	28.82	0.22%	429,836
Dec 19, 2025	28.76	28.76	28.69	28.76	28.76	0.45%	645
Dec 18, 2025	28.59	28.66	28.59	28.63	28.63	0.77%	1,735
Dec 17, 2025	28.56	28.56	28.41	28.41	28.41	-0.83%	1,115
Dec 16, 2025	28.59	28.64	28.53	28.64	28.64	0.17%	4,654
Dec 15, 2025	28.65	28.67	28.59	28.59	28.59	-0.07%	10,611
Dec 12, 2025	28.63	28.63	28.55	28.62	28.61	-0.48%	14,077
Dec 11, 2025	28.65	28.75	28.65	28.75	28.75	-0.05%	785
Dec 10, 2025	28.69	28.85	28.67	28.77	28.77	0.22%	1,934
Dec 9, 2025	28.70	28.71	28.70	28.71	28.71	0.16%	875
Dec 8, 2025	28.70	28.75	28.66	28.66	28.66	-0.16%	2,100
Dec 5, 2025	28.63	28.73	28.63	28.71	28.71	0.19%	1,353
Dec 4, 2025	28.67	28.68	28.65	28.65	28.65	-	300
Dec 3, 2025	28.64	28.73	28.64	28.65	28.65	0.07%	2,478
Dec 2, 2025	28.63	28.68	28.63	28.63	28.63	0.33%	2,547
Dec 1, 2025	28.46	28.60	28.46	28.54	28.54	-0.05%	5,256
Nov 28, 2025	28.55	28.55	28.55	28.55	28.55	0.26%	187
Nov 26, 2025	28.35	28.48	28.35	28.48	28.47	0.41%	2,747
Nov 25, 2025	28.32	28.36	28.32	28.36	28.36	0.37%	481
Nov 24, 2025	28.24	28.31	28.24	28.25	28.25	1.28%	4,354
Nov 21, 2025	27.99	28.06	27.90	27.90	27.90	0.45%	5,821
Nov 20, 2025	28.29	28.29	27.77	27.77	27.77	-1.12%	3,482
Nov 19, 2025	28.16	28.16	28.09	28.09	28.09	0.26%	149
Nov 18, 2025	28.08	28.08	28.02	28.02	28.02	-0.33%	214
Nov 17, 2025	28.25	28.25	28.06	28.11	28.11	-0.38%	2,222
Nov 14, 2025	28.27	28.33	28.15	28.22	28.22	0.07%	3,742
Nov 13, 2025	28.31	28.31	28.20	28.20	28.20	-0.76%	437
Nov 12, 2025	28.36	28.46	28.35	28.41	28.41	-0.07%	9,513
Nov 11, 2025	28.42	28.48	28.41	28.43	28.43	-0.07%	1,092
Nov 10, 2025	28.50	28.50	28.44	28.45	28.45	0.85%	1,363
Nov 7, 2025	28.15	28.25	27.98	28.21	28.21	-0.24%	2,931
Nov 6, 2025	28.32	28.35	28.28	28.28	28.28	-0.52%	15,260
Nov 5, 2025	28.46	28.48	28.40	28.42	28.42	0.18%	936
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