PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	28.92	28.92	28.63	28.63	28.63	-1.00%	3,951
Feb 11, 2026	28.80	29.02	28.80	28.92	28.92	0.07%	136,987
Feb 10, 2026	29.15	29.15	28.90	28.90	28.90	-0.16%	59,473
Feb 9, 2026	28.74	28.98	28.74	28.95	28.95	0.38%	7,089
Feb 6, 2026	28.63	28.83	28.63	28.83	28.83	1.14%	10,054
Feb 5, 2026	28.64	28.64	28.47	28.51	28.51	-0.86%	7,267
Feb 4, 2026	28.69	28.81	28.63	28.76	28.76	-0.76%	8,212
Feb 3, 2026	29.01	29.04	28.82	28.98	28.98	-0.50%	26,914
Feb 2, 2026	29.11	29.20	29.07	29.12	29.12	0.35%	5,886
Jan 30, 2026	28.87	29.18	28.87	29.02	29.02	-0.46%	1,811
Jan 29, 2026	28.99	29.17	28.96	29.16	29.15	-0.22%	36,704
Jan 28, 2026	29.27	29.28	29.17	29.22	29.22	-0.05%	6,166
Jan 27, 2026	29.14	29.25	29.14	29.23	29.23	0.46%	39,343
Jan 26, 2026	29.09	29.18	29.03	29.10	29.10	0.19%	7,907
Jan 23, 2026	29.09	29.14	29.02	29.04	29.04	0.12%	7,635
Jan 22, 2026	28.97	29.08	28.97	29.01	29.01	0.29%	3,126
Jan 21, 2026	28.73	28.96	28.73	28.93	28.93	0.63%	3,818
Jan 20, 2026	28.80	28.88	28.73	28.74	28.74	-0.83%	11,162
Jan 16, 2026	29.04	29.04	28.94	28.99	28.98	0.06%	9,224
Jan 15, 2026	29.09	29.11	28.89	28.97	28.97	0.11%	10,595
Jan 14, 2026	28.78	28.98	28.78	28.94	28.94	-0.43%	26,099
Jan 13, 2026	29.04	29.14	29.04	29.06	29.06	0.11%	548
Jan 12, 2026	29.08	29.08	28.97	29.03	29.03	-0.13%	7,663
Jan 9, 2026	29.10	29.10	29.07	29.07	29.07	0.48%	2,107
Jan 8, 2026	28.80	29.00	28.80	28.93	28.93	-0.23%	6,241
Jan 7, 2026	28.81	29.05	28.81	29.00	29.00	0.04%	3,049
Jan 6, 2026	28.93	28.99	28.91	28.98	28.98	0.36%	5,637
Jan 5, 2026	29.07	29.07	28.88	28.88	28.88	0.27%	3,996
Jan 2, 2026	29.08	29.08	28.80	28.80	28.80	-0.09%	1,506
Dec 31, 2025	28.86	28.88	28.83	28.83	28.83	-0.13%	1,240
Dec 30, 2025	28.87	28.87	28.86	28.86	28.86	-0.02%	1,499
Dec 29, 2025	28.86	28.92	28.81	28.87	28.87	-0.10%	1,423
Dec 26, 2025	28.90	28.97	28.90	28.90	28.90	-0.07%	15,485
Dec 24, 2025	28.88	28.92	28.88	28.92	28.92	0.21%	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	28.75	0.45%	645
Dec 18, 2025	28.59	28.66	28.59	28.63	28.62	0.77%	1,735
Dec 17, 2025	28.56	28.56	28.41	28.41	28.40	-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	28.70	0.16%	875
Dec 8, 2025	28.70	28.75	28.66	28.66	28.65	-0.16%	2,100
Dec 5, 2025	28.63	28.73	28.63	28.71	28.70	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