QBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	15.37	15.37	15.37	-3.91%	453
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
Apr 21, 2026	18.37	18.43	18.19	18.19	18.19	-0.98%	12,047
Apr 20, 2026	18.31	18.47	18.23	18.37	18.37	-1.42%	21,868
Apr 17, 2026	18.44	18.80	18.44	18.63	18.63	1.88%	4,822
Apr 16, 2026	17.99	18.29	17.92	18.29	18.29	0.47%	5,234
Apr 15, 2026	18.07	18.20	18.02	18.20	18.20	0.80%	14,084
Apr 14, 2026	18.13	18.33	18.06	18.06	18.06	0.82%	9,899
Apr 13, 2026	17.54	17.91	17.51	17.91	17.91	0.23%	6,725
Apr 10, 2026	17.74	17.87	17.69	17.87	17.87	1.06%	9,872
Apr 9, 2026	17.52	17.68	17.45	17.68	17.68	0.75%	10,771
Apr 8, 2026	17.79	17.79	17.51	17.55	17.55	2.18%	13,611
Apr 7, 2026	17.08	17.18	16.95	17.18	17.17	-0.55%	24,029
Apr 6, 2026	17.26	17.32	17.22	17.27	17.27	2.41%	10,221
Apr 2, 2026	16.75	16.91	16.67	16.86	16.86	-1.18%	29,733
Apr 1, 2026	17.13	17.20	17.03	17.07	17.07	-0.10%	37,511