PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	30.46	30.53	30.38	30.52	30.52	0.86%	7,393
Apr 23, 2026	30.52	30.52	30.18	30.26	30.26	-0.39%	22,575
Apr 22, 2026	30.48	30.48	30.23	30.38	30.38	0.93%	25,128
Apr 21, 2026	30.42	30.42	30.04	30.10	30.10	-0.21%	16,984
Apr 20, 2026	30.21	30.21	30.05	30.16	30.16	-0.12%	14,511
Apr 17, 2026	30.20	30.25	30.17	30.20	30.20	0.57%	12,028
Apr 16, 2026	29.98	30.06	29.96	30.03	30.03	0.20%	32,511
Apr 15, 2026	29.83	29.99	29.83	29.97	29.97	0.57%	9,943
Apr 14, 2026	29.75	29.83	29.70	29.80	29.80	0.93%	6,842
Apr 13, 2026	29.38	29.58	29.34	29.52	29.52	0.54%	4,076
Apr 10, 2026	29.42	29.42	29.28	29.36	29.36	0.10%	2,835
Apr 9, 2026	29.22	29.33	29.17	29.33	29.33	0.46%	200,320
Apr 8, 2026	29.22	29.29	29.13	29.20	29.20	1.87%	8,843
Apr 7, 2026	28.76	28.76	28.39	28.66	28.66	-0.02%	4,184
Apr 6, 2026	28.84	28.84	28.60	28.67	28.67	0.34%	9,741
Apr 2, 2026	28.55	28.57	28.53	28.57	28.57	0.07%	6,080
Apr 1, 2026	28.53	28.64	28.51	28.55	28.55	0.81%	38,064
Mar 31, 2026	28.09	28.39	28.04	28.32	28.32	1.68%	12,641
Mar 30, 2026	27.97	28.00	27.81	27.86	27.86	-0.33%	18,455
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