PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,381
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
Sep 3, 2026	31.87	32.01	31.85	31.95	31.95	0.52%	12,334
Sep 2, 2026	31.77	31.83	31.76	31.78	31.78	0.17%	5,148
Sep 1, 2026	31.74	31.85	31.68	31.73	31.73	-0.56%	12,647
Aug 31, 2026	31.93	31.93	31.81	31.90	31.90	0.36%	9,543
Aug 28, 2026	31.96	32.03	31.78	31.79	31.79	-0.36%	29,457
Aug 27, 2026	31.87	31.98	31.81	31.91	31.91	0.60%	12,874
Aug 26, 2026	31.64	31.79	31.64	31.72	31.72	0.08%	16,607
Aug 25, 2026	31.83	31.83	31.65	31.69	31.69	0.24%	13,343
Aug 24, 2026	31.77	31.81	31.57	31.62	31.62	-0.28%	23,012
Aug 21, 2026	31.73	31.78	31.65	31.71	31.71	0.27%	28,623
Aug 20, 2026	31.43	31.73	31.43	31.62	31.62	-0.50%	12,548
Aug 19, 2026	31.63	31.80	31.63	31.78	31.78	0.17%	22,710
Aug 18, 2026	31.78	31.80	31.68	31.73	31.73	-0.58%	34,218
Aug 17, 2026	32.20	32.20	31.85	31.91	31.91	0.08%	223,630
Aug 14, 2026	32.23	32.23	31.82	31.89	31.89	-0.05%	15,190
Aug 13, 2026	31.83	31.96	31.80	31.90	31.90	0.36%	31,062
Aug 12, 2026	31.66	31.86	31.66	31.79	31.79	0.35%	16,830
Aug 11, 2026	31.75	31.75	31.61	31.68	31.68	-0.07%	12,629
Aug 10, 2026	31.68	31.77	31.65	31.70	31.70	-0.01%	7,182
Aug 7, 2026	31.61	31.74	31.61	31.70	31.70	0.48%	13,489
Aug 6, 2026	31.53	31.62	31.50	31.55	31.55	-0.22%	6,626
Aug 5, 2026	31.65	31.67	31.62	31.62	31.62	0.04%	8,597
Aug 4, 2026	31.50	31.73	31.48	31.61	31.61	1.09%	13,189
Aug 3, 2026	31.25	31.32	31.16	31.27	31.27	0.73%	5,384
Jul 31, 2026	30.82	31.07	30.75	31.04	31.04	0.51%	11,775
Jul 30, 2026	30.65	30.91	30.65	30.88	30.88	1.62%	11,265
Jul 29, 2026	30.58	30.87	30.39	30.39	30.39	-1.01%	5,963
Jul 28, 2026	30.89	30.89	30.54	30.70	30.70	-0.34%	5,964
Jul 27, 2026	31.04	31.04	30.66	30.81	30.81	-0.03%	17,938
Jul 24, 2026	30.80	30.91	30.80	30.82	30.82	-0.36%	2,273
Jul 23, 2026	31.06	31.09	30.86	30.93	30.93	-1.02%	16,497
Jul 22, 2026	31.33	31.33	31.19	31.25	31.25	-0.06%	14,020
Jul 21, 2026	31.25	31.31	31.20	31.26	31.26	0.67%	22,272
Jul 20, 2026	31.34	31.34	31.05	31.05	31.05	0.13%	4,717
Jul 17, 2026	31.12	31.12	30.87	31.02	31.02	-0.46%	8,022
Jul 16, 2026	31.49	31.49	31.08	31.16	31.16	-0.69%	23,876
Jul 15, 2026	31.46	31.46	31.29	31.38	31.38	-0.08%	7,974
Jul 14, 2026	31.43	31.47	31.33	31.40	31.40	0.44%	19,092