QBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.07	15.18	15.07	15.07	15.07	1.39%	1,018
Jul 1, 2026	14.71	14.87	14.71	14.86	14.86	1.16%	2,996
Jun 30, 2026	14.68	14.69	14.58	14.69	14.69	-2.69%	2,753
Jun 29, 2026	14.98	15.15	14.82	15.10	15.10	0.63%	6,834
Jun 26, 2026	14.90	15.04	14.90	15.01	15.00	0.74%	3,868
Jun 25, 2026	15.28	15.28	14.69	14.89	14.89	-0.89%	9,194
Jun 24, 2026	15.31	15.35	14.99	15.03	15.03	-3.86%	1,034
Jun 23, 2026	15.61	15.72	15.61	15.63	15.63	-3.18%	2,473
Jun 22, 2026	16.36	16.37	16.15	16.15	16.14	2.08%	6,457
Jun 18, 2026	16.06	16.06	15.72	15.82	15.82	-1.68%	1,664
Jun 17, 2026	16.29	16.39	16.09	16.09	16.09	-1.95%	1,747
Jun 16, 2026	16.41	16.49	16.41	16.41	16.41	-1.30%	3,605
Jun 15, 2026	16.56	16.68	16.56	16.62	16.62	4.35%	7,160
Jun 12, 2026	15.91	16.02	15.85	15.93	15.93	-0.19%	3,386
Jun 11, 2026	15.82	15.96	15.77	15.96	15.96	2.09%	4,083
Jun 10, 2026	15.75	15.75	15.59	15.63	15.63	-0.24%	8,592
Jun 9, 2026	15.61	15.67	15.49	15.67	15.67	-1.75%	12,023
Jun 8, 2026	15.99	16.07	15.95	15.95	15.95	3.77%	3,013
Jun 5, 2026	15.73	15.73	15.21	15.37	15.37	-3.91%	15,110
Jun 4, 2026	16.16	16.16	15.92	16.00	16.00	-2.19%	8,524
Jun 3, 2026	16.59	16.68	16.35	16.35	16.35	-2.17%	12,564
Jun 2, 2026	16.96	16.96	16.70	16.72	16.72	-4.78%	34,129
Jun 1, 2026	17.54	17.58	17.47	17.56	17.56	-1.82%	17,721
May 29, 2026	17.79	17.97	17.79	17.88	17.88	-0.14%	2,955
May 28, 2026	17.77	17.91	17.77	17.91	17.90	-1.49%	3,763
May 27, 2026	18.19	18.20	18.15	18.18	18.18	-0.79%	3,090
May 26, 2026	18.50	18.50	18.30	18.32	18.32	-0.12%	154,376
May 22, 2026	18.52	18.56	18.32	18.34	18.34	-1.77%	2,052
May 21, 2026	18.54	18.67	18.54	18.67	18.67	0.02%	163
May 20, 2026	18.58	18.67	18.58	18.67	18.67	0.81%	4,323
May 19, 2026	18.42	18.52	18.42	18.52	18.52	-0.04%	337
May 18, 2026	18.44	18.53	18.44	18.53	18.53	-2.08%	422
May 15, 2026	18.88	18.93	18.88	18.92	18.92	-2.09%	1,141
May 14, 2026	19.10	19.32	19.07	19.32	19.32	1.71%	806
May 13, 2026	18.99	19.00	18.99	19.00	19.00	-1.15%	407
May 12, 2026	19.13	19.22	19.13	19.22	19.22	-1.02%	677
May 11, 2026	19.20	19.44	19.20	19.42	19.42	1.62%	5,617
May 8, 2026	18.99	19.11	18.99	19.11	19.11	0.08%	556
May 7, 2026	19.19	19.19	19.07	19.09	19.09	-1.27%	927
May 6, 2026	19.30	19.37	19.30	19.34	19.34	-0.15%	7,645
May 5, 2026	19.26	19.39	19.26	19.37	19.37	1.44%	5,908
May 4, 2026	18.92	19.12	18.92	19.09	19.09	1.61%	2,266
May 1, 2026	18.82	18.88	18.76	18.79	18.79	1.74%	3,495
Apr 30, 2026	18.48	18.48	18.42	18.47	18.47	0.96%	2,823
Apr 29, 2026	18.49	18.49	18.21	18.29	18.29	-0.83%	9,287
Apr 28, 2026	18.41	18.45	18.36	18.45	18.45	-0.47%	1,995
Apr 27, 2026	18.70	18.72	18.49	18.53	18.53	-0.78%	3,106
Apr 24, 2026	18.77	18.77	18.65	18.68	18.68	-0.05%	4,502
Apr 23, 2026	18.67	18.84	18.65	18.69	18.69	-1.06%	8,443
Apr 22, 2026	18.82	18.91	18.81	18.89	18.89	3.84%	6,823