PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	28.46	28.60	28.46	28.54	28.53	-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	28.35	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	27.89	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	28.08	0.26%	149
Nov 18, 2025	28.08	28.08	28.02	28.02	28.01	-0.33%	214
Nov 17, 2025	28.25	28.25	28.06	28.11	28.10	-0.38%	2,222
Nov 14, 2025	28.27	28.33	28.15	28.22	28.21	0.07%	3,742
Nov 13, 2025	28.31	28.31	28.20	28.20	28.19	-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	28.27	-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