Skip to main content

Boqii Holding Ltd ADR (NY: BQ )

0.3796 +0.0196 (+5.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.770 1.820 1.770 1.800 5,111 -0.00(-0.04%)
May 30, 2023 1.800 1.840 1.800 1.801 15,813 +0.01(+0.60%)
May 26, 2023 1.770 1.820 1.770 1.790 4,041 +0.01(+0.56%)
May 25, 2023 1.840 1.860 1.780 1.780 5,978 -0.02(-1.09%)
May 24, 2023 1.780 1.810 1.780 1.800 11,320 +0.01(+0.54%)
May 23, 2023 1.680 1.840 1.680 1.790 13,346 +0.01(+0.56%)
May 22, 2023 1.710 1.820 1.710 1.780 16,144 +0.04(+2.30%)
May 19, 2023 1.750 1.790 1.670 1.740 32,954 -0.04(-2.25%)
May 18, 2023 1.770 1.850 1.770 1.780 1,724 +0.00(+0.00%)
May 17, 2023 1.770 1.780 1.760 1.780 6,251 -0.00(-0.28%)
May 16, 2023 1.790 1.830 1.780 1.785 6,193 -0.03(-1.38%)
May 15, 2023 1.830 1.880 1.790 1.810 12,355 -0.05(-2.82%)
May 12, 2023 1.920 1.920 1.799 1.863 3,154 +0.03(+1.78%)
May 11, 2023 1.790 1.830 1.790 1.830 12,717 +0.03(+1.67%)
May 10, 2023 1.870 1.980 1.800 1.800 18,493 -0.15(-7.83%)
May 09, 2023 1.890 2.000 1.890 1.953 14,885 -0.03(-1.36%)
May 08, 2023 2.140 2.140 1.809 1.980 60,879 -0.04(-1.99%)
May 05, 2023 1.690 2.140 1.690 2.020 83,630 +0.33(+19.53%)
May 04, 2023 1.780 1.780 1.690 1.690 2,237 -0.06(-3.33%)
May 03, 2023 1.800 1.855 1.722 1.748 25,920 -0.01(-0.67%)
May 02, 2023 1.860 1.900 1.670 1.760 64,422 -0.07(-3.83%)
May 01, 2023 1.690 1.980 1.620 1.830 121,280 +0.25(+15.83%)
Apr 28, 2023 1.520 1.590 1.520 1.580 17,448 +0.00(+0.00%)
Apr 27, 2023 1.630 1.630 1.540 1.580 29,099 +0.06(+3.95%)
Apr 26, 2023 1.540 1.720 1.500 1.520 11,281 +0.05(+3.40%)
Apr 25, 2023 1.540 1.540 1.440 1.470 30,402 -0.09(-5.77%)
Apr 24, 2023 1.610 1.645 1.550 1.560 9,537 -0.13(-7.69%)
Apr 21, 2023 1.700 1.710 1.670 1.690 50,308 -0.01(-0.62%)
Apr 20, 2023 1.510 1.760 1.470 1.700 46,979 +0.19(+12.47%)
Apr 19, 2023 1.220 1.990 1.220 1.512 405,696 +0.29(+23.93%)
Apr 18, 2023 1.290 1.290 1.200 1.220 43,714 -0.04(-3.17%)
Apr 17, 2023 1.200 1.280 1.200 1.260 78,072 +0.07(+5.88%)
Apr 14, 2023 1.190 1.220 1.180 1.190 6,062 -0.03(-2.46%)
Apr 13, 2023 1.260 1.265 1.210 1.220 27,007 +0.01(+0.83%)
Apr 12, 2023 1.220 1.250 1.180 1.210 18,014 +0.00(+0.00%)
Apr 11, 2023 1.220 1.260 1.205 1.210 44,599 +0.02(+1.68%)
Apr 10, 2023 1.220 1.220 1.160 1.190 15,346 +0.03(+2.59%)
Apr 06, 2023 1.210 1.210 1.160 1.160 23,230 +0.00(+0.00%)
Apr 05, 2023 1.200 1.200 1.130 1.160 37,850 +0.03(+2.65%)
Apr 04, 2023 1.080 1.150 1.000 1.130 53,000 +0.05(+4.63%)
Apr 03, 2023 1.150 1.150 1.080 1.080 22,322 -0.05(-4.85%)
Mar 31, 2023 1.190 1.190 1.110 1.135 3,168 +0.02(+2.25%)
Mar 30, 2023 1.180 1.190 1.110 1.110 15,027 -0.02(-1.90%)
Mar 29, 2023 1.150 1.150 1.110 1.131 5,562 -0.03(-2.46%)
Mar 28, 2023 1.110 1.170 1.110 1.160 6,168 +0.02(+1.75%)
Mar 27, 2023 1.150 1.185 1.140 1.140 22,145 +0.00(+0.00%)
Mar 24, 2023 1.180 1.180 1.120 1.140 48,290 -0.03(-2.56%)
Mar 23, 2023 1.130 1.177 1.130 1.170 22,514 +0.03(+2.63%)
Mar 22, 2023 1.100 1.180 1.100 1.140 63,806 +0.03(+2.70%)
Mar 21, 2023 0.9600 1.130 0.9600 1.110 41,774 +0.17(+18.21%)
Mar 20, 2023 1.090 1.150 0.8231 0.9390 84,987 -0.12(-11.42%)
Mar 17, 2023 1.000 1.230 0.9900 1.060 133,714 +0.11(+11.58%)
Mar 16, 2023 0.8000 0.9685 0.7711 0.9500 79,776 +0.19(+25.81%)
Mar 15, 2023 1.180 1.180 0.6900 0.7551 397,578 -0.43(-36.55%)
Mar 14, 2023 1.210 1.271 1.190 1.190 18,833 +0.00(+0.00%)
Mar 13, 2023 1.220 1.220 1.150 1.190 10,698 -0.04(-3.25%)
Mar 10, 2023 1.290 1.290 1.220 1.230 21,477 -0.09(-6.93%)
Mar 09, 2023 1.341 1.341 1.310 1.322 846 -0.04(-2.82%)
Mar 08, 2023 1.440 1.440 1.330 1.360 2,158 +0.04(+3.29%)
Mar 07, 2023 1.340 1.439 1.300 1.317 3,148 -0.00(-0.25%)
Mar 06, 2023 1.340 1.460 1.320 1.320 60,614 +0.00(+0.00%)
Mar 03, 2023 1.330 1.350 1.310 1.320 5,792 +0.00(+0.00%)
Mar 02, 2023 1.420 1.420 1.310 1.320 1,839 -0.01(-1.12%)
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.