PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.02	28.02	27.94	27.95	27.95	-0.99%	6,110
Mar 26, 2026	28.42	28.45	28.23	28.23	28.23	-1.08%	2,699
Mar 25, 2026	28.57	28.58	28.46	28.54	28.54	0.30%	1,740
Mar 24, 2026	28.51	28.56	28.41	28.45	28.45	-0.29%	1,799
Mar 23, 2026	28.69	28.69	28.47	28.53	28.53	0.78%	6,284
Mar 20, 2026	28.50	28.52	28.31	28.31	28.31	-1.06%	739
Mar 19, 2026	28.60	28.62	28.50	28.62	28.62	-0.30%	2,579
Mar 18, 2026	28.99	28.99	28.68	28.70	28.70	-0.52%	1,426
Mar 17, 2026	28.93	28.93	28.76	28.85	28.85	0.24%	2,162
Mar 16, 2026	28.92	28.92	28.77	28.78	28.78	0.85%	2,619
Mar 13, 2026	28.65	28.66	28.54	28.54	28.54	-0.39%	6,817
Mar 12, 2026	28.74	28.81	28.63	28.65	28.65	-0.80%	6,635
Mar 11, 2026	28.91	28.99	28.79	28.88	28.88	0.14%	4,342
Mar 10, 2026	29.00	29.02	28.84	28.84	28.84	-0.05%	4,178
Mar 9, 2026	28.37	28.86	28.37	28.86	28.86	0.74%	7,207
Mar 6, 2026	28.69	28.81	28.64	28.64	28.64	-0.75%	6,115
Mar 5, 2026	28.92	29.00	28.73	28.86	28.86	-0.22%	7,669
Mar 4, 2026	28.87	28.97	28.87	28.93	28.93	0.66%	3,309
Mar 3, 2026	28.53	28.81	28.53	28.74	28.74	-0.40%	2,959
Mar 2, 2026	28.82	28.91	28.73	28.85	28.85	-0.07%	28,884
Feb 27, 2026	28.84	28.88	28.73	28.87	28.87	0.04%	6,546
Feb 26, 2026	28.89	28.92	28.79	28.86	28.86	-0.48%	6,743
Feb 25, 2026	28.92	29.05	28.91	29.00	29.00	0.62%	7,154
Feb 24, 2026	28.71	28.88	28.71	28.82	28.82	0.53%	9,559
Feb 23, 2026	28.69	28.72	28.58	28.67	28.67	-0.56%	9,947
Feb 20, 2026	28.69	28.91	28.69	28.83	28.83	0.49%	9,326
Feb 19, 2026	28.89	28.89	28.62	28.69	28.69	-0.23%	6,550
Feb 18, 2026	28.64	28.89	28.64	28.76	28.76	0.32%	5,584
Feb 17, 2026	28.76	28.77	28.45	28.67	28.66	0.06%	17,934
Feb 13, 2026	28.71	28.79	28.63	28.65	28.65	0.07%	227,460
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