Boqii Holding Ltd ADR (NY: BQ )

0.3796 +0.0196 (+5.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 +3.10(+224.64%)
Aug 18, 2023 1.360 1.390 1.320 1.380 30,125 -0.02(-1.43%)
Aug 17, 2023 1.400 1.400 1.330 1.400 14,292 +0.00(+0.00%)
Aug 16, 2023 1.340 1.450 1.310 1.400 22,489 +0.00(+0.00%)
Aug 15, 2023 1.400 1.400 1.330 1.400 22,132 +0.00(+0.00%)
Aug 14, 2023 1.390 1.450 1.333 1.400 11,833 -0.05(-3.45%)
Aug 11, 2023 1.570 1.570 1.300 1.450 27,403 -0.01(-0.68%)
Aug 10, 2023 1.320 1.480 1.220 1.460 10,411 +0.27(+22.69%)
Aug 09, 2023 1.280 1.358 1.120 1.190 21,112 -0.05(-4.03%)
Aug 08, 2023 1.300 1.300 1.240 1.240 1,280 -0.09(-6.77%)
Aug 07, 2023 1.360 1.360 1.330 1.330 6,545 -0.07(-4.71%)
Aug 04, 2023 1.430 1.490 1.330 1.396 22,025 -0.07(-4.68%)
Aug 03, 2023 1.390 1.490 1.390 1.464 1,474 -0.01(-0.39%)
Aug 02, 2023 1.620 1.620 1.440 1.470 3,814 -0.06(-3.92%)
Aug 01, 2023 1.530 1.530 1.530 1.530 310 +0.03(+2.01%)
Jul 31, 2023 1.580 1.580 1.480 1.500 7,379 -0.01(-0.68%)
Jul 28, 2023 1.520 1.520 1.460 1.510 8,893 +0.04(+2.72%)
Jul 27, 2023 1.500 1.500 1.470 1.470 2,140 -0.05(-3.61%)
Jul 26, 2023 1.520 1.550 1.520 1.525 6,464 -0.02(-0.97%)
Jul 25, 2023 1.590 1.620 1.540 1.540 24,942 -0.08(-4.94%)
Jul 24, 2023 1.650 1.650 1.581 1.620 6,268 +0.02(+1.25%)
Jul 21, 2023 1.610 1.620 1.600 1.600 9,047 -0.03(-1.84%)
Jul 20, 2023 1.610 1.640 1.610 1.630 17,196 +0.00(+0.00%)
Jul 19, 2023 1.630 1.660 1.630 1.630 8,693 -0.02(-1.21%)
Jul 18, 2023 1.660 1.680 1.600 1.650 29,838 -0.03(-1.79%)
Jul 17, 2023 1.660 1.700 1.660 1.680 2,548 -0.01(-0.60%)
Jul 14, 2023 1.650 1.710 1.650 1.690 5,404 -0.01(-0.58%)
Jul 13, 2023 1.670 1.740 1.670 1.700 3,590 -0.03(-1.73%)
Jul 12, 2023 1.800 1.800 1.730 1.730 5,325 +0.02(+1.17%)
Jul 11, 2023 1.700 1.800 1.698 1.710 7,897 +0.04(+2.40%)
Jul 10, 2023 1.660 1.670 1.660 1.670 1,353 +0.01(+0.60%)
Jul 07, 2023 1.660 1.660 1.650 1.660 8,709 -0.01(-0.60%)
Jul 06, 2023 1.670 1.742 1.657 1.670 11,507 -0.02(-1.18%)
Jul 05, 2023 1.660 1.720 1.660 1.690 2,769 +0.02(+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.