PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.56	31.56	31.12	31.25	31.25	-0.61%	8,747
Nov 12, 2026	31.48	31.68	31.41	31.44	31.44	-0.42%	35,548
Nov 11, 2026	31.36	31.67	31.36	31.57	31.57	1.44%	9,241
Nov 10, 2026	31.27	31.27	30.92	31.12	31.12	-0.46%	18,453
Nov 9, 2026	30.83	31.35	30.83	31.27	31.27	2.17%	13,362
Nov 6, 2026	30.64	30.67	30.52	30.60	30.60	0.61%	66,780
Nov 5, 2026	31.23	31.23	30.42	30.42	30.42	-3.60%	8,119
Nov 4, 2026	31.66	31.70	31.49	31.55	31.55	0.67%	10,613
Nov 3, 2026	31.31	31.41	31.26	31.34	31.34	0.40%	6,535
Nov 2, 2026	31.66	31.69	31.22	31.22	31.22	-0.77%	12,784
Oct 30, 2026	31.44	31.63	31.31	31.46	31.46	-1.93%	11,123
Oct 29, 2026	32.32	32.32	32.02	32.08	32.08	-0.54%	27,566
Oct 28, 2026	32.23	32.31	32.13	32.25	32.25	0.24%	9,201
Oct 27, 2026	32.01	32.22	32.01	32.18	32.18	0.66%	17,595
Oct 26, 2026	32.07	32.07	31.86	31.97	31.97	0.67%	17,856
Oct 23, 2026	31.80	31.85	31.75	31.75	31.75	0.06%	33,369
Oct 22, 2026	31.97	32.03	31.68	31.74	31.73	-1.60%	11,535
Oct 21, 2026	32.23	32.32	32.09	32.25	32.25	0.58%	12,934
Oct 20, 2026	32.10	32.16	32.05	32.06	32.06	-0.10%	8,853
Oct 19, 2026	32.19	32.24	32.06	32.10	32.10	0.63%	3,735
Oct 16, 2026	32.15	32.22	31.84	31.90	31.90	-1.24%	9,989
Oct 15, 2026	32.05	32.33	32.01	32.30	32.30	0.01%	7,456
Oct 14, 2026	32.52	32.52	32.27	32.29	32.29	-0.86%	15,669
Oct 13, 2026	32.50	32.62	32.46	32.57	32.57	-0.08%	3,949
Oct 12, 2026	32.45	32.68	32.45	32.60	32.60	-0.31%	9,433
Oct 9, 2026	32.45	32.75	32.45	32.70	32.70	0.33%	4,562
Oct 8, 2026	32.73	32.80	32.49	32.59	32.59	-0.59%	10,149
Oct 7, 2026	32.73	32.82	32.64	32.78	32.78	-	17,814
Oct 6, 2026	32.78	32.86	32.73	32.78	32.78	0.29%	8,041
Oct 5, 2026	32.61	32.76	32.61	32.69	32.69	0.35%	22,786
Oct 2, 2026	32.68	32.69	32.50	32.57	32.57	0.37%	10,399
Oct 1, 2026	32.52	32.52	32.31	32.45	32.45	0.15%	15,826
Sep 30, 2026	32.48	32.51	32.38	32.40	32.40	0.11%	17,921
Sep 29, 2026	32.26	32.44	32.26	32.37	32.37	0.06%	14,176
Sep 28, 2026	32.42	32.42	32.31	32.35	32.35	-0.26%	5,674
Sep 25, 2026	32.38	32.49	32.36	32.44	32.44	0.21%	15,877
Sep 24, 2026	32.33	32.43	32.30	32.37	32.37	0.04%	9,699
Sep 23, 2026	32.49	32.49	32.32	32.36	32.36	-0.40%	5,755
Sep 22, 2026	32.45	32.49	32.36	32.49	32.49	0.32%	38,076
Sep 21, 2026	32.43	32.43	32.18	32.38	32.38	0.91%	25,382
Sep 18, 2026	31.81	32.13	31.81	32.09	32.09	0.27%	3,148
Sep 17, 2026	31.97	32.05	31.91	32.01	32.00	0.82%	8,851
Sep 16, 2026	31.86	31.95	31.68	31.75	31.75	-0.01%	24,906
Sep 15, 2026	31.79	31.82	31.70	31.75	31.75	-0.32%	18,017
Sep 14, 2026	31.85	31.94	31.71	31.85	31.85	-0.26%	5,005
Sep 11, 2026	31.96	31.99	31.87	31.94	31.94	0.52%	10,515
Sep 10, 2026	31.81	31.86	31.72	31.77	31.77	-0.41%	34,248
Sep 9, 2026	31.93	31.99	31.82	31.90	31.90	-0.17%	9,687
Sep 8, 2026	31.97	32.02	31.87	31.96	31.96	-0.05%	34,616
Sep 4, 2026	32.00	32.02	31.92	31.97	31.97	0.09%	17,092