Skip to main content

Boqii Holding Ltd ADR (NY: BQ )

0.2435 +0.0026 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 3.500 3.500 3.260 3.409 994 +0.03(+0.87%)
Sep 28, 2023 3.260 3.380 3.260 3.380 762 -0.02(-0.59%)
Sep 27, 2023 3.420 3.440 3.400 3.400 837 +0.05(+1.49%)
Sep 26, 2023 3.260 3.403 3.260 3.350 1,903 -0.03(-0.99%)
Sep 25, 2023 3.260 3.383 3.383 3.383 1,659 +0.12(+3.78%)
Sep 22, 2023 3.500 3.500 3.260 3.260 1,227 -0.04(-1.20%)
Sep 21, 2023 3.490 3.490 3.280 3.300 568 -0.00(-0.00%)
Sep 20, 2023 3.310 3.470 3.300 3.300 567 +0.00(+0.00%)
Sep 19, 2023 3.280 3.300 3.280 3.300 551 -0.02(-0.61%)
Sep 18, 2023 3.350 3.500 3.320 3.320 1,617 +0.00(+0.00%)
Sep 15, 2023 3.390 3.453 3.260 3.320 2,297 +0.12(+3.75%)
Sep 14, 2023 3.270 3.510 3.200 3.200 738 -0.06(-1.84%)
Sep 13, 2023 3.340 3.480 3.260 3.260 1,997 -0.04(-1.21%)
Sep 12, 2023 3.620 3.620 3.030 3.300 3,721 -0.19(-5.44%)
Sep 11, 2023 3.450 3.498 3.450 3.490 661 -0.18(-4.90%)
Sep 08, 2023 3.450 3.703 3.450 3.670 1,532 +0.18(+5.16%)
Sep 07, 2023 3.530 3.540 3.280 3.490 1,262 +0.15(+4.40%)
Sep 06, 2023 3.450 3.450 3.343 3.343 1,320 -0.41(-10.85%)
Sep 05, 2023 3.730 3.750 3.720 3.750 1,257 +0.13(+3.59%)
Sep 01, 2023 3.540 3.720 3.540 3.620 1,402 +0.04(+1.12%)
Aug 31, 2023 3.310 3.590 3.260 3.580 3,227 +0.28(+8.48%)
Aug 30, 2023 3.210 3.360 3.206 3.300 4,268 +0.00(+0.00%)
Aug 29, 2023 3.180 3.300 3.183 3.300 2,358 +0.03(+0.92%)
Aug 28, 2023 3.450 3.523 3.270 3.270 9,963 -0.06(-1.80%)
Aug 25, 2023 3.600 3.600 3.090 3.330 20,395 -0.33(-9.02%)
Aug 24, 2023 3.920 4.005 3.650 3.660 43,392 -0.26(-6.63%)
Aug 23, 2023 4.260 4.260 3.920 3.920 5,162 -0.38(-8.84%)
Aug 22, 2023 4.420 4.470 4.150 4.300 15,019 -0.18(-4.02%)
Aug 21, 2023 5.200 5.500 4.280 4.480 12,533 -0.12(-2.61%)
Aug 18, 2023 4.533 4.633 4.400 4.600 9,037 -0.07(-1.43%)
Aug 17, 2023 4.667 4.667 4.433 4.667 4,287 +0.00(+0.00%)
Aug 16, 2023 4.467 4.833 4.367 4.667 6,746 +0.00(+0.00%)
Aug 15, 2023 4.667 4.667 4.433 4.667 6,639 +0.00(+0.00%)
Aug 14, 2023 4.633 4.833 4.443 4.667 3,549 -0.17(-3.45%)
Aug 11, 2023 5.233 5.233 4.333 4.833 8,220 -0.03(-0.69%)
Aug 10, 2023 4.400 4.933 4.067 4.867 3,123 +0.90(+22.69%)
Aug 09, 2023 4.267 4.526 3.733 3.967 6,333 -0.17(-4.03%)
Aug 08, 2023 4.333 4.333 4.133 4.133 384 -0.30(-6.77%)
Aug 07, 2023 4.533 4.533 4.433 4.433 1,963 -0.22(-4.71%)
Aug 04, 2023 4.767 4.966 4.433 4.653 6,607 -0.23(-4.68%)
Aug 03, 2023 4.633 4.966 4.633 4.881 442 -0.02(-0.39%)
Aug 02, 2023 5.400 5.400 4.800 4.900 1,144 -0.20(-3.92%)
Aug 01, 2023 5.100 5.100 5.100 5.100 93 +0.10(+2.01%)
Jul 31, 2023 5.267 5.267 4.933 4.999 2,213 -0.03(-0.68%)
Jul 28, 2023 5.065 5.065 4.867 5.033 2,667 +0.13(+2.72%)
Jul 27, 2023 5.000 5.000 4.900 4.900 642 -0.18(-3.61%)
Jul 26, 2023 5.067 5.166 5.067 5.083 1,939 -0.05(-0.97%)
Jul 25, 2023 5.300 5.400 5.133 5.133 7,482 -0.27(-4.94%)
Jul 24, 2023 5.500 5.500 5.271 5.400 1,880 +0.07(+1.25%)
Jul 21, 2023 5.367 5.400 5.333 5.333 2,714 -0.10(-1.84%)
Jul 20, 2023 5.367 5.467 5.367 5.433 5,158 +0.00(+0.00%)
Jul 19, 2023 5.433 5.533 5.433 5.433 2,607 -0.07(-1.21%)
Jul 18, 2023 5.533 5.600 5.333 5.500 8,951 -0.10(-1.79%)
Jul 17, 2023 5.533 5.667 5.533 5.600 764 -0.03(-0.60%)
Jul 14, 2023 5.500 5.701 5.500 5.634 1,621 -0.03(-0.58%)
Jul 13, 2023 5.567 5.800 5.567 5.667 1,077 -0.10(-1.73%)
Jul 12, 2023 6.000 6.000 5.767 5.767 1,597 +0.07(+1.17%)
Jul 11, 2023 5.667 6.000 5.658 5.700 2,369 +0.13(+2.40%)
Jul 10, 2023 5.533 5.567 5.533 5.567 405 +0.03(+0.60%)
Jul 07, 2023 5.533 5.534 5.500 5.533 2,612 -0.03(-0.60%)
Jul 06, 2023 5.567 5.808 5.525 5.567 3,452 -0.07(-1.18%)
Jul 05, 2023 5.533 5.733 5.533 5.633 830 +0.07(+1.20%)
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.