PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2025	27.47	27.47	27.47	27.47	27.47	-0.04%	45
Aug 22, 2025	27.46	27.57	27.46	27.48	27.48	0.90%	1,685
Aug 21, 2025	27.24	27.24	27.24	27.24	27.24	-0.24%	-
Aug 20, 2025	27.30	27.30	27.30	27.30	27.30	-0.24%	565
Aug 19, 2025	27.43	27.43	27.31	27.37	27.37	-0.59%	565
Aug 18, 2025	27.68	27.68	27.53	27.53	27.53	0.06%	2,401
Aug 15, 2025	27.61	27.61	27.52	27.52	27.52	-0.21%	2,445
Aug 14, 2025	27.60	27.63	27.55	27.57	27.57	-	2,271
Aug 13, 2025	27.63	27.63	27.58	27.58	27.58	0.04%	435
Aug 12, 2025	27.61	27.61	27.57	27.57	27.57	0.64%	855
Aug 11, 2025	27.61	27.61	27.39	27.39	27.39	-0.19%	1,248
Aug 8, 2025	27.43	27.44	27.42	27.44	27.44	0.52%	62,708
Aug 7, 2025	27.27	27.30	27.27	27.30	27.30	0.04%	304
Aug 6, 2025	27.25	27.29	27.25	27.29	27.29	0.56%	1,275
Aug 5, 2025	27.15	27.20	27.05	27.13	27.13	-0.29%	1,039
Aug 4, 2025	27.18	27.27	27.11	27.21	27.21	0.98%	1,725
Aug 1, 2025	27.22	27.22	26.95	26.95	26.95	-0.91%	2,667
Jul 31, 2025	27.17	27.19	27.17	27.19	27.19	-0.18%	163
Jul 30, 2025	27.33	27.36	27.24	27.24	27.24	0.01%	1,027
Jul 29, 2025	27.24	27.24	27.24	27.24	27.24	0.01%	3
Jul 28, 2025	27.23	27.29	27.23	27.24	27.24	0.14%	4,946
Jul 25, 2025	27.15	27.28	27.15	27.20	27.20	0.11%	4,508
Jul 24, 2025	27.22	27.24	27.16	27.17	27.17	0.24%	1,323
Jul 23, 2025	27.08	27.11	27.08	27.11	27.11	0.11%	253
Jul 22, 2025	27.05	27.15	26.99	27.08	27.08	-0.18%	41,755
Jul 21, 2025	27.19	27.19	27.13	27.13	27.13	0.31%	254
Jul 18, 2025	27.04	27.04	27.04	27.04	27.04	0.01%	247
Jul 17, 2025	27.01	27.04	27.01	27.04	27.04	0.36%	247
Jul 16, 2025	26.87	26.94	26.86	26.94	26.94	-0.03%	1,488
Jul 15, 2025	27.05	27.05	26.95	26.95	26.95	0.14%	230
Jul 14, 2025	26.91	26.91	26.83	26.91	26.91	0.15%	645
Jul 11, 2025	26.77	26.87	26.77	26.87	26.87	-0.08%	799
Jul 10, 2025	26.89	26.89	26.89	26.89	26.89	-0.01%	250
Jul 9, 2025	26.90	26.90	26.90	26.90	26.90	0.28%	50
Jul 8, 2025	26.82	26.82	26.82	26.82	26.82	-	829
Jul 7, 2025	26.98	26.98	26.82	26.82	26.82	-0.19%	829
Jul 3, 2025	26.94	26.94	26.87	26.87	26.87	0.24%	284
Jul 2, 2025	26.81	26.81	26.81	26.81	26.81	0.22%	260
Jul 1, 2025	26.69	26.75	26.69	26.75	26.75	-0.14%	298
Jun 30, 2025	26.85	26.85	26.78	26.78	26.78	0.45%	218
Jun 27, 2025	26.77	26.77	26.62	26.66	26.66	0.18%	961
Jun 26, 2025	26.54	26.63	26.49	26.62	26.62	0.62%	1,664