Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boqii Holding Ltd ADR (NY: BQ )

0.3756 -0.0069 (-1.80%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 4.650 4.888 4.630 4.690 74,100 -0.06(-1.26%)
Apr 29, 2021 5.020 5.068 4.740 4.750 134,760 -0.23(-4.62%)
Apr 28, 2021 5.000 5.023 4.860 4.980 102,112 -0.02(-0.40%)
Apr 27, 2021 5.030 5.110 4.740 5.000 160,071 -0.07(-1.38%)
Apr 26, 2021 5.050 5.500 4.950 5.070 1,969,560 +0.05(+1.00%)
Apr 23, 2021 4.690 5.050 4.690 5.020 153,900 +0.25(+5.24%)
Apr 22, 2021 4.710 4.950 4.600 4.770 182,571 +0.06(+1.27%)
Apr 21, 2021 4.250 4.730 4.250 4.710 132,146 +0.41(+9.53%)
Apr 20, 2021 4.620 4.680 4.200 4.300 265,892 -0.30(-6.52%)
Apr 19, 2021 4.840 4.990 4.600 4.600 122,483 -0.26(-5.35%)
Apr 16, 2021 4.790 5.000 4.500 4.860 314,300 +0.06(+1.25%)
Apr 15, 2021 5.170 5.290 4.680 4.800 408,450 -0.37(-7.16%)
Apr 14, 2021 5.240 5.370 5.120 5.170 93,245 -0.04(-0.77%)
Apr 13, 2021 5.100 5.300 5.080 5.210 123,671 +0.05(+0.97%)
Apr 12, 2021 5.290 5.470 5.160 5.160 181,607 -0.13(-2.46%)
Apr 09, 2021 5.320 5.490 5.280 5.290 118,400 -0.07(-1.31%)
Apr 08, 2021 5.680 5.800 5.290 5.360 218,027 -0.14(-2.55%)
Apr 07, 2021 5.720 5.790 5.420 5.500 135,521 -0.24(-4.18%)
Apr 06, 2021 5.880 5.960 5.710 5.740 203,484 -0.16(-2.71%)
Apr 05, 2021 5.870 6.150 5.670 5.900 279,581 -0.07(-1.17%)
Apr 01, 2021 5.800 5.990 5.600 5.970 313,700 +0.40(+7.18%)
Mar 31, 2021 5.480 5.780 5.330 5.570 283,476 +0.18(+3.34%)
Mar 30, 2021 5.370 5.510 5.200 5.390 233,947 -0.07(-1.28%)
Mar 29, 2021 5.090 5.550 5.020 5.460 335,498 +0.47(+9.42%)
Mar 26, 2021 5.180 5.410 4.720 4.990 474,200 -0.26(-4.95%)
Mar 25, 2021 4.670 5.400 4.600 5.250 538,410 +0.44(+9.15%)
Mar 24, 2021 5.460 5.504 4.810 4.810 549,292 -0.61(-11.25%)
Mar 23, 2021 5.800 5.950 5.370 5.420 431,324 -0.45(-7.67%)
Mar 22, 2021 6.000 6.060 5.735 5.870 436,272 +0.00(+0.00%)
Mar 19, 2021 5.890 6.050 5.830 5.870 300,400 +0.05(+0.86%)
Mar 18, 2021 5.910 6.340 5.770 5.820 405,786 -0.27(-4.43%)
Mar 17, 2021 5.850 6.200 5.720 6.090 420,517 +0.24(+4.10%)
Mar 16, 2021 6.120 6.290 5.730 5.850 647,451 -0.07(-1.18%)
Mar 15, 2021 6.000 6.150 5.710 5.920 463,269 -0.12(-1.99%)
Mar 12, 2021 5.920 6.529 5.800 6.040 1,135,000 -0.25(-3.97%)
Mar 11, 2021 5.500 6.350 5.500 6.290 2,418,883 +0.76(+13.74%)
Mar 10, 2021 5.600 5.930 5.400 5.530 509,892 +0.04(+0.73%)
Mar 09, 2021 5.700 6.200 5.000 5.490 1,863,013 -0.13(-2.31%)
Mar 08, 2021 5.350 6.240 5.120 5.620 1,248,502 +0.15(+2.74%)
Mar 05, 2021 5.310 6.680 4.800 5.470 2,391,000 +0.34(+6.63%)
Mar 04, 2021 6.240 6.370 4.440 5.130 1,853,744 -0.83(-13.93%)
Mar 03, 2021 7.950 7.950 5.390 5.960 1,228,291 -1.26(-17.45%)
Mar 02, 2021 7.500 7.990 7.100 7.220 379,913 -0.05(-0.69%)
Mar 01, 2021 7.400 7.490 6.810 7.270 425,929 +0.20(+2.83%)
Feb 26, 2021 7.250 7.860 6.380 7.070 828,100 -0.51(-6.73%)
Feb 25, 2021 7.870 8.070 7.400 7.580 395,245 -0.44(-5.49%)
Feb 24, 2021 7.670 8.300 7.510 8.020 519,931 +0.15(+1.91%)
Feb 23, 2021 8.130 8.160 6.880 7.870 981,065 -0.69(-8.06%)
Feb 22, 2021 9.400 9.400 8.480 8.560 771,133 -0.95(-9.99%)
Feb 19, 2021 8.550 9.510 8.550 9.510 1,053,700 +0.91(+10.58%)
Feb 18, 2021 9.020 9.250 8.350 8.600 985,458 -0.51(-5.60%)
Feb 17, 2021 9.340 10.23 9.010 9.110 917,591 +0.11(+1.22%)
Feb 16, 2021 10.13 10.16 9.000 9.000 936,932 -1.00(-10.00%)
Feb 12, 2021 10.16 10.46 9.080 10.00 1,351,000 -0.16(-1.57%)
Feb 11, 2021 10.68 10.75 9.950 10.16 518,130 -0.27(-2.59%)
Feb 10, 2021 11.59 11.82 10.06 10.43 1,296,435 -1.03(-8.99%)
Feb 09, 2021 12.02 12.75 11.43 11.46 757,038 -0.72(-5.91%)
Feb 08, 2021 11.57 12.45 11.38 12.18 614,753 +1.00(+8.94%)
Feb 05, 2021 12.75 12.84 10.91 11.18 1,600,300 -1.12(-9.11%)
Feb 04, 2021 10.75 12.30 10.62 12.30 1,848,513 +1.76(+16.70%)
Feb 03, 2021 10.72 10.84 10.20 10.54 602,045 +0.04(+0.38%)
Feb 02, 2021 11.00 11.67 10.18 10.50 1,409,199 -0.28(-2.60%)
Feb 01, 2021 8.960 11.35 8.610 10.78 1,325,207 +1.92(+21.67%)
Jan 29, 2021 9.150 10.00 8.615 8.860 571,500 -0.20(-2.21%)
Jan 28, 2021 9.260 9.490 8.700 9.060 347,566 +0.06(+0.67%)
Jan 27, 2021 9.810 10.25 8.800 9.000 961,659 -1.66(-15.57%)
Jan 26, 2021 10.84 11.34 10.19 10.66 2,323,060 +0.47(+4.61%)
Jan 25, 2021 9.850 10.70 7.540 10.19 2,390,140 +0.53(+5.49%)
Jan 22, 2021 9.940 10.88 8.930 9.660 3,003,100 +0.14(+1.47%)
Jan 21, 2021 8.760 10.40 8.100 9.520 6,325,002 +0.51(+5.66%)
Jan 20, 2021 7.000 9.340 6.910 9.010 2,940,530 +2.04(+29.27%)
Jan 19, 2021 7.000 7.680 6.710 6.970 1,871,778 +0.40(+6.09%)
Jan 15, 2021 6.800 6.850 6.280 6.570 356,800 -0.17(-2.52%)
Jan 14, 2021 6.290 6.880 6.190 6.740 511,639 +0.53(+8.53%)
Jan 13, 2021 6.660 6.880 6.000 6.210 295,536 -0.08(-1.27%)
Jan 12, 2021 5.570 6.500 5.330 6.290 849,143 +0.83(+15.20%)
Jan 11, 2021 5.360 5.530 5.265 5.460 177,941 -0.13(-2.33%)
Jan 08, 2021 5.860 5.860 5.350 5.590 319,100 -0.25(-4.28%)
Jan 07, 2021 5.680 5.990 5.680 5.840 185,694 +0.24(+4.29%)
Jan 06, 2021 5.590 6.150 5.540 5.600 314,323 -0.12(-2.10%)
Jan 05, 2021 5.300 5.780 5.210 5.720 355,201 +0.44(+8.33%)
Jan 04, 2021 5.400 5.530 5.100 5.280 315,909 +0.07(+1.34%)
Dec 31, 2020 5.210 5.210 5.210 701,474 +0.13(+2.56%)
Dec 30, 2020 5.790 5.790 5.030 5.080 701,474 -0.53(-9.45%)
Dec 29, 2020 6.430 6.510 5.550 5.610 628,630 -0.82(-12.75%)
Dec 28, 2020 6.540 6.950 6.430 6.430 424,027 -0.06(-0.92%)
Dec 24, 2020 7.030 7.180 6.200 6.490 534,300 -0.72(-9.99%)
Dec 23, 2020 6.240 7.800 6.000 7.210 2,252,019 +0.97(+15.54%)
Dec 22, 2020 6.100 6.710 6.050 6.240 625,657 +0.22(+3.65%)
Dec 21, 2020 6.100 6.740 5.950 6.020 752,389 -0.33(-5.20%)
Dec 18, 2020 6.950 7.000 6.020 6.350 1,509,800 -0.65(-9.29%)
Dec 17, 2020 5.000 7.580 4.950 7.000 4,208,792 +2.21(+46.14%)
Dec 16, 2020 4.820 4.880 4.730 4.790 163,727 +0.00(+0.00%)
Dec 15, 2020 4.780 4.800 4.610 4.790 151,372 +0.11(+2.35%)
Dec 14, 2020 4.770 4.900 4.620 4.680 157,000 -0.08(-1.68%)
Dec 11, 2020 4.900 4.960 4.720 4.760 139,200 -0.20(-4.03%)
Dec 10, 2020 4.960 5.200 4.920 4.960 192,024 +0.04(+0.81%)
Dec 09, 2020 5.480 5.480 4.880 4.920 498,538 -0.51(-9.39%)
Dec 08, 2020 5.960 5.960 5.350 5.430 307,628 -0.47(-7.97%)
Dec 07, 2020 5.800 6.040 5.700 5.900 187,421 +0.10(+1.72%)
Dec 04, 2020 6.080 6.170 5.800 5.800 301,600 -0.26(-4.29%)
Dec 03, 2020 6.480 6.560 6.040 6.060 352,888 -0.57(-8.60%)
Dec 02, 2020 6.400 6.830 6.260 6.630 315,916 +0.00(+0.00%)
Dec 01, 2020 6.800 6.900 6.350 6.630 394,288 +0.01(+0.15%)
Nov 30, 2020 6.600 6.710 6.050 6.620 486,930 +0.01(+0.15%)
Nov 27, 2020 6.300 6.750 5.650 6.610 1,044,300 +0.53(+8.72%)
Nov 25, 2020 4.990 6.220 4.745 6.080 1,261,000 +1.12(+22.58%)
Nov 24, 2020 4.700 5.000 4.600 4.960 142,643 +0.18(+3.77%)
Nov 23, 2020 4.960 5.070 4.700 4.780 163,832 -0.18(-3.63%)
Nov 20, 2020 4.900 4.990 4.800 4.960 77,400 +0.06(+1.22%)
Nov 19, 2020 5.000 5.260 4.870 4.900 234,160 -0.16(-3.16%)
Nov 18, 2020 5.100 5.230 5.060 5.060 102,783 -0.08(-1.56%)
Nov 17, 2020 5.250 5.250 5.050 5.140 106,466 -0.11(-2.10%)
Nov 16, 2020 5.830 5.918 5.150 5.250 509,655 -0.21(-3.85%)
Nov 13, 2020 5.450 5.600 5.240 5.460 223,900 +0.14(+2.63%)
Nov 12, 2020 5.240 5.390 5.110 5.320 181,927 -0.12(-2.21%)
Nov 11, 2020 5.590 5.590 5.120 5.440 342,246 +0.05(+0.93%)
Nov 10, 2020 4.800 5.940 4.760 5.390 1,105,533 +0.75(+16.16%)
Nov 09, 2020 4.570 4.650 4.420 4.640 153,276 +0.29(+6.67%)
Nov 06, 2020 4.370 4.370 4.200 4.350 67,500 +0.03(+0.69%)
Nov 05, 2020 4.240 4.380 4.160 4.320 65,586 +0.18(+4.35%)
Nov 04, 2020 4.700 4.750 4.060 4.140 304,330 -0.46(-10.00%)
Nov 03, 2020 4.670 4.670 4.488 4.600 59,571 +0.00(+0.00%)
Nov 02, 2020 4.330 4.760 4.330 4.600 148,270 +0.32(+7.48%)
Oct 30, 2020 4.400 4.580 4.200 4.280 211,600 -0.12(-2.73%)
Oct 29, 2020 4.480 4.665 4.360 4.400 213,477 -0.09(-2.00%)
Oct 28, 2020 5.020 5.020 4.320 4.490 289,340 -0.61(-11.96%)
Oct 27, 2020 5.370 5.370 5.010 5.100 150,303 -0.21(-3.95%)
Oct 26, 2020 5.590 5.590 5.300 5.310 184,132 -0.38(-6.68%)
Oct 23, 2020 5.900 5.900 5.600 5.690 129,700 -0.15(-2.57%)
Oct 22, 2020 5.930 5.930 5.750 5.840 130,384 -0.02(-0.34%)
Oct 21, 2020 6.100 6.100 5.840 5.860 278,507 -0.15(-2.50%)
Oct 20, 2020 6.200 6.200 6.000 6.010 185,333 -0.12(-1.96%)
Oct 19, 2020 6.190 6.350 5.920 6.130 453,123 -0.04(-0.65%)
Oct 16, 2020 6.340 6.480 6.160 6.170 142,400 -0.13(-2.06%)
Oct 15, 2020 6.630 6.630 6.166 6.300 296,431 -0.33(-4.98%)
Oct 14, 2020 6.320 6.820 6.320 6.630 378,277 +0.49(+7.98%)
Oct 13, 2020 6.560 6.580 6.100 6.140 247,386 -0.61(-9.04%)
Oct 12, 2020 6.990 7.020 6.670 6.750 230,974 -0.06(-0.88%)
Oct 09, 2020 6.200 6.990 6.200 6.810 924,700 +0.55(+8.79%)
Oct 08, 2020 6.090 6.400 6.090 6.260 447,700 +0.13(+2.12%)
Oct 07, 2020 6.050 6.200 6.010 6.130 223,823 +0.00(+0.00%)
Oct 06, 2020 6.200 6.400 6.020 6.130 342,953 -0.07(-1.13%)
Oct 05, 2020 6.100 6.500 5.990 6.200 1,067,439 -0.01(-0.16%)
Oct 02, 2020 5.960 6.480 5.670 6.210 460,900 -0.23(-3.57%)
Oct 01, 2020 7.110 7.110 6.010 6.440 1,018,917 -0.76(-10.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.