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 (%)
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%)
Jul 03, 2023 5.467 6.166 5.467 5.567 11,851 +0.00(+0.00%)
Jun 30, 2023 5.667 5.700 5.467 5.567 6,001 -0.17(-2.91%)
Jun 29, 2023 5.800 5.800 5.667 5.733 975 -0.03(-0.58%)
Jun 28, 2023 5.800 5.833 5.733 5.767 1,709 -0.20(-3.35%)
Jun 27, 2023 6.100 6.333 5.900 5.967 6,059 -0.33(-5.17%)
Jun 26, 2023 5.933 6.292 5.900 6.292 4,327 -0.14(-2.20%)
Jun 23, 2023 7.000 7.000 6.433 6.433 1,804 -0.37(-5.39%)
Jun 22, 2023 6.267 6.800 6.233 6.800 4,528 +0.10(+1.55%)
Jun 21, 2023 6.267 6.767 6.267 6.696 5,020 +0.10(+1.46%)
Jun 20, 2023 6.500 6.660 6.333 6.600 6,923 +0.43(+7.03%)
Jun 16, 2023 6.000 6.367 5.767 6.167 4,347 +0.20(+3.35%)
Jun 15, 2023 5.667 6.133 5.667 5.967 1,813 +0.15(+2.64%)
Jun 14, 2023 5.700 5.833 5.683 5.813 4,856 -0.02(-0.34%)
Jun 13, 2023 5.667 5.833 5.667 5.833 3,754 +0.34(+6.19%)
Jun 12, 2023 5.933 6.000 5.467 5.493 5,289 -0.47(-7.93%)
Jun 09, 2023 6.367 6.367 5.967 5.967 1,570 -0.23(-3.77%)
Jun 08, 2023 6.233 6.300 6.200 6.200 1,677 -0.13(-2.10%)
Jun 07, 2023 6.200 6.367 6.200 6.333 1,309 +0.00(+0.00%)
Jun 06, 2023 6.367 6.367 6.167 6.333 1,348 +0.17(+2.70%)
Jun 05, 2023 6.167 6.500 6.067 6.167 2,273 +0.00(+0.00%)
Jun 02, 2023 5.900 6.233 5.900 6.167 1,576 +0.17(+2.78%)
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.