PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	14,019
Jul 21, 2026	31.25	31.31	31.20	31.26	31.26	0.67%	22,271
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
Jul 13, 2026	31.16	31.36	31.11	31.26	31.26	-0.63%	7,144
Jul 10, 2026	31.18	31.52	31.13	31.46	31.46	0.18%	9,033
Jul 9, 2026	31.34	31.44	31.27	31.40	31.40	0.77%	7,487
Jul 8, 2026	30.84	31.23	30.84	31.16	31.16	-0.09%	17,707
Jul 7, 2026	31.00	31.27	31.00	31.19	31.19	-0.70%	5,355
Jul 6, 2026	31.10	31.44	31.10	31.41	31.41	0.61%	12,444
Jul 2, 2026	31.57	31.57	31.04	31.22	31.22	-0.43%	69,592
Jul 1, 2026	31.41	31.47	31.29	31.36	31.36	-0.44%	345,944
Jun 30, 2026	31.51	31.55	31.43	31.50	31.50	0.43%	16,715
Jun 29, 2026	31.06	31.44	31.06	31.36	31.36	0.42%	5,648
Jun 26, 2026	31.38	31.38	31.18	31.23	31.23	-0.14%	17,008
Jun 25, 2026	31.60	31.60	31.16	31.28	31.28	0.35%	52,423
Jun 24, 2026	31.39	31.39	31.14	31.17	31.17	-0.09%	6,238
Jun 23, 2026	31.23	31.32	31.18	31.20	31.20	-0.75%	28,845
Jun 22, 2026	31.57	31.57	31.38	31.43	31.43	-0.03%	44,780
Jun 18, 2026	31.46	31.49	31.42	31.44	31.44	0.51%	8,200
Jun 17, 2026	31.40	31.44	31.28	31.28	31.28	-0.40%	5,394
Jun 16, 2026	31.71	31.71	31.35	31.41	31.41	-0.27%	14,676
Jun 15, 2026	31.48	31.56	31.44	31.49	31.49	0.76%	29,329
Jun 12, 2026	31.22	31.30	31.19	31.25	31.25	0.24%	12,003
Jun 11, 2026	31.04	31.24	30.95	31.18	31.18	0.87%	16,511
Jun 10, 2026	31.27	31.27	30.91	30.91	30.91	-0.54%	5,883
Jun 9, 2026	31.27	31.27	30.83	31.08	31.08	-0.50%	6,260
Jun 8, 2026	31.29	31.31	31.24	31.24	31.24	0.47%	5,404
Jun 5, 2026	31.31	31.42	31.06	31.09	31.09	-1.15%	8,693
Jun 4, 2026	31.53	31.53	31.36	31.45	31.45	-	6,672
Jun 3, 2026	31.26	31.50	31.26	31.45	31.45	-0.21%	7,474
Jun 2, 2026	31.47	31.53	31.43	31.52	31.52	0.11%	64,307
Jun 1, 2026	31.70	31.70	31.41	31.48	31.48	-0.03%	24,237
May 29, 2026	31.50	31.51	31.47	31.49	31.49	0.15%	27,061
May 28, 2026	31.34	31.48	31.33	31.44	31.44	0.29%	45,613
May 27, 2026	31.62	31.62	31.31	31.35	31.35	-	36,885
May 26, 2026	31.44	31.44	31.28	31.35	31.35	0.27%	10,153
May 22, 2026	31.39	31.39	31.22	31.27	31.27	0.19%	34,672
May 21, 2026	31.17	31.24	31.12	31.21	31.21	0.13%	2,681
May 20, 2026	31.32	31.32	31.10	31.17	31.16	0.30%	10,392
May 19, 2026	31.01	31.14	31.01	31.07	31.07	-0.03%	9,231
May 18, 2026	31.39	31.39	31.04	31.08	31.08	-0.05%	21,978
May 15, 2026	31.13	31.17	31.04	31.10	31.10	-0.26%	8,010
May 14, 2026	31.29	31.29	31.14	31.18	31.18	0.19%	14,455
May 13, 2026	31.14	31.19	31.09	31.12	31.12	0.19%	15,303
May 12, 2026	31.21	31.21	30.94	31.06	31.06	-0.18%	19,768