PBQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	30.99	31.18	30.99	31.11	31.11	-0.13%	20,607
May 8, 2026	31.04	31.15	31.02	31.15	31.15	0.66%	12,635
May 7, 2026	30.95	31.01	30.88	30.95	30.95	0.06%	409,514
May 6, 2026	30.91	30.95	30.88	30.93	30.93	0.49%	48,465
May 5, 2026	30.90	30.90	30.72	30.78	30.78	0.38%	9,761
May 4, 2026	30.78	30.78	30.62	30.66	30.66	-0.08%	10,348
May 1, 2026	30.75	30.75	30.63	30.69	30.69	0.31%	3,237
Apr 30, 2026	30.57	30.66	30.45	30.59	30.59	0.51%	11,503
Apr 29, 2026	30.38	30.50	30.37	30.44	30.44	0.15%	3,879
Apr 28, 2026	30.45	30.45	30.28	30.39	30.39	-0.30%	13,098
Apr 27, 2026	30.45	30.52	30.45	30.48	30.48	-0.11%	8,145
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	-0.20%	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