Skip to main content

Boqii Holding Ltd ADR (NY: BQ )

0.2421 +0.0012 (+0.50%)
Streaming Delayed Price Updated: 12:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.067 5.300 5.067 5.267 5,234 +0.00(+0.00%)
Apr 27, 2023 5.433 5.433 5.133 5.267 8,729 +0.20(+3.95%)
Apr 26, 2023 5.133 5.733 5.000 5.067 3,384 +0.17(+3.40%)
Apr 25, 2023 5.133 5.133 4.800 4.900 9,120 -0.30(-5.77%)
Apr 24, 2023 5.367 5.483 5.167 5.200 2,861 -0.43(-7.69%)
Apr 21, 2023 5.667 5.700 5.567 5.633 15,092 -0.04(-0.62%)
Apr 20, 2023 5.033 5.867 4.900 5.668 14,093 +0.63(+12.47%)
Apr 19, 2023 4.067 6.633 4.067 5.040 121,708 +0.97(+23.93%)
Apr 18, 2023 4.300 4.300 4.000 4.067 13,114 -0.13(-3.17%)
Apr 17, 2023 4.000 4.267 4.000 4.200 23,421 +0.23(+5.88%)
Apr 14, 2023 3.967 4.067 3.933 3.967 1,818 -0.10(-2.46%)
Apr 13, 2023 4.200 4.217 4.033 4.067 8,102 +0.03(+0.83%)
Apr 12, 2023 4.067 4.167 3.933 4.033 5,404 +0.00(+0.00%)
Apr 11, 2023 4.067 4.200 4.016 4.033 13,379 +0.07(+1.68%)
Apr 10, 2023 4.067 4.067 3.867 3.967 4,603 +0.10(+2.59%)
Apr 06, 2023 4.033 4.033 3.867 3.867 6,969 +0.00(+0.00%)
Apr 05, 2023 4.000 4.000 3.767 3.867 11,355 +0.10(+2.65%)
Apr 04, 2023 3.600 3.833 3.333 3.767 15,900 +0.17(+4.63%)
Apr 03, 2023 3.833 3.833 3.600 3.600 6,696 -0.18(-4.85%)
Mar 31, 2023 3.967 3.967 3.700 3.783 950 +0.08(+2.25%)
Mar 30, 2023 3.933 3.967 3.700 3.700 4,508 -0.07(-1.90%)
Mar 29, 2023 3.833 3.833 3.700 3.772 1,668 -0.10(-2.46%)
Mar 28, 2023 3.700 3.900 3.700 3.867 1,850 +0.07(+1.75%)
Mar 27, 2023 3.833 3.950 3.800 3.800 6,643 +0.00(+0.00%)
Mar 24, 2023 3.933 3.933 3.733 3.800 14,487 -0.10(-2.56%)
Mar 23, 2023 3.767 3.924 3.767 3.900 6,754 +0.10(+2.63%)
Mar 22, 2023 3.667 3.933 3.667 3.800 19,141 +0.10(+2.70%)
Mar 21, 2023 3.200 3.767 3.200 3.700 12,532 +0.57(+18.21%)
Mar 20, 2023 3.633 3.833 2.744 3.130 25,496 -0.40(-11.42%)
Mar 17, 2023 3.333 4.100 3.300 3.533 40,114 +0.37(+11.58%)
Mar 16, 2023 2.667 3.228 2.570 3.167 23,932 +0.65(+25.81%)
Mar 15, 2023 3.933 3.933 2.300 2.517 119,273 -1.45(-36.55%)
Mar 14, 2023 4.033 4.236 3.967 3.967 5,649 +0.00(+0.00%)
Mar 13, 2023 4.067 4.067 3.833 3.967 3,209 -0.13(-3.25%)
Mar 10, 2023 4.300 4.300 4.067 4.100 6,443 -0.31(-6.93%)
Mar 09, 2023 4.470 4.470 4.367 4.405 253 -0.13(-2.82%)
Mar 08, 2023 4.800 4.800 4.433 4.533 647 +0.14(+3.29%)
Mar 07, 2023 4.467 4.798 4.333 4.389 944 -0.01(-0.25%)
Mar 06, 2023 4.467 4.867 4.400 4.400 18,184 +0.00(+0.00%)
Mar 03, 2023 4.433 4.500 4.367 4.400 1,737 +0.00(+0.00%)
Mar 02, 2023 4.733 4.733 4.367 4.400 551 -0.05(-1.12%)
Mar 01, 2023 4.333 4.767 4.333 4.450 926 +0.15(+3.49%)
Feb 28, 2023 4.500 4.533 4.200 4.300 4,749 -0.10(-2.27%)
Feb 27, 2023 4.267 4.467 4.267 4.400 1,392 +0.17(+3.94%)
Feb 24, 2023 4.500 4.500 4.233 4.233 5,139 -0.27(-5.93%)
Feb 23, 2023 4.633 4.633 4.500 4.500 1,045 -0.04(-0.84%)
Feb 22, 2023 4.467 4.766 4.467 4.538 3,079 +0.00(+0.07%)
Feb 21, 2023 4.600 4.700 4.533 4.535 2,811 -0.06(-1.41%)
Feb 17, 2023 5.167 5.167 4.533 4.600 9,645 -0.33(-6.76%)
Feb 16, 2023 5.033 5.100 4.933 4.933 4,474 -0.10(-1.99%)
Feb 15, 2023 5.133 5.552 4.933 5.033 86,524 -0.17(-3.21%)
Feb 14, 2023 5.307 5.309 5.133 5.200 4,228 -0.10(-1.89%)
Feb 13, 2023 5.567 5.567 5.200 5.300 1,780 +0.00(+0.00%)
Feb 10, 2023 5.500 5.813 5.267 5.300 5,613 -0.33(-5.92%)
Feb 09, 2023 5.767 5.883 5.595 5.633 2,125 -0.10(-1.74%)
Feb 08, 2023 6.200 6.200 5.667 5.733 1,920 +0.05(+0.82%)
Feb 07, 2023 6.000 6.000 5.667 5.687 2,378 +0.02(+0.35%)
Feb 06, 2023 5.900 5.933 5.333 5.667 4,839 -0.47(-7.61%)
Feb 03, 2023 6.167 6.600 6.133 6.133 9,541 +0.03(+0.55%)
Feb 02, 2023 6.033 6.233 5.902 6.100 9,198 +0.03(+0.55%)
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.