Boqii Holding Ltd ADR (NY: BQ )

0.3990 +0.0194 (+5.11%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.6400 0.7326 0.7314 72,475 +0.06(+8.37%)
Jan 28, 2022 0.6011 0.7100 0.6000 0.6749 113,488 +0.04(+7.13%)
Jan 27, 2022 0.6694 0.6694 0.5810 0.6300 138,661 -0.00(-0.02%)
Jan 26, 2022 0.6600 0.7600 0.6250 0.6301 7,568,015 -0.07(-9.70%)
Jan 25, 2022 0.6300 0.7210 0.6170 0.6978 265,271 +0.08(+12.53%)
Jan 24, 2022 0.6500 0.6700 0.5800 0.6201 194,752 -0.00(-0.78%)
Jan 21, 2022 0.7300 0.7400 0.6102 0.6250 212,708 -0.11(-15.53%)
Jan 20, 2022 0.7900 0.8000 0.7300 0.7399 186,101 +0.04(+5.70%)
Jan 19, 2022 0.6800 0.7400 0.6800 0.7000 40,252 +0.00(+0.00%)
Jan 18, 2022 0.7700 0.7700 0.7000 0.7000 105,127 -0.07(-9.09%)
Jan 14, 2022 0.7700 0 +0.03(+4.05%)
Jan 13, 2022 0.8000 0.8000 0.7400 0.7400 117,011 -0.06(-7.50%)
Jan 12, 2022 0.7672 0.8272 0.7672 0.8000 113,752 +0.03(+3.24%)
Jan 11, 2022 0.7533 0.8097 0.7400 0.7749 104,628 +0.05(+6.90%)
Jan 10, 2022 0.8000 0.8001 0.7106 0.7249 192,286 -0.07(-8.59%)
Jan 07, 2022 0.8000 0.8593 0.7930 0.7930 75,698 +0.00(+0.38%)
Jan 06, 2022 0.8500 0.8900 0.7800 0.7900 154,074 -0.07(-8.42%)
Jan 05, 2022 0.8900 0.9200 0.8105 0.8626 611,486 +0.00(+0.28%)
Jan 04, 2022 0.9300 0.9500 0.8513 0.8602 149,469 -0.06(-6.54%)
Jan 03, 2022 0.9064 0.9808 0.9001 0.9204 87,604 +0.04(+4.38%)
Dec 31, 2021 0.9199 0.9401 0.8664 0.8818 195,684 -0.03(-3.10%)
Dec 30, 2021 0.8500 0.9736 0.8500 0.9100 211,261 +0.04(+4.60%)
Dec 29, 2021 0.9058 0.9779 0.8603 0.8700 344,843 -0.05(-5.49%)
Dec 28, 2021 0.9590 0.9800 0.9100 0.9205 126,595 -0.06(-6.07%)
Dec 27, 2021 0.9400 1.010 0.9201 0.9800 497,066 +0.06(+6.52%)
Dec 23, 2021 0.9412 0.9412 0.9100 0.9200 233,692 +0.00(+0.00%)
Dec 22, 2021 0.9200 0.9499 0.9000 0.9200 1,237,422 -0.01(-1.08%)
Dec 21, 2021 0.9200 0.9500 0.9200 0.9300 323,175 -0.00(-0.16%)
Dec 20, 2021 1.030 1.080 0.9210 0.9315 314,892 -0.16(-14.54%)
Dec 17, 2021 1.040 1.160 1.040 1.090 390,892 +0.04(+3.81%)
Dec 16, 2021 1.160 1.180 1.020 1.050 332,671 -0.09(-8.30%)
Dec 15, 2021 1.170 1.200 1.100 1.145 204,144 +0.01(+0.44%)
Dec 14, 2021 1.170 1.230 1.120 1.140 342,087 -0.07(-5.79%)
Dec 13, 2021 1.270 1.270 1.180 1.210 172,003 -0.04(-3.20%)
Dec 10, 2021 1.260 1.310 1.240 1.250 88,118 -0.02(-1.57%)
Dec 09, 2021 1.270 1.380 1.252 1.270 127,981 -0.03(-2.31%)
Dec 08, 2021 1.270 1.340 1.260 1.300 113,591 +0.00(+0.00%)
Dec 07, 2021 1.230 1.330 1.230 1.300 172,700 +0.10(+8.33%)
Dec 06, 2021 1.310 1.350 1.190 1.200 176,417 -0.14(-10.45%)
Dec 03, 2021 1.340 1.400 1.210 1.340 416,891 -0.02(-1.47%)
Dec 02, 2021 1.400 1.490 1.310 1.360 242,940 -0.02(-1.45%)
Dec 01, 2021 1.500 1.570 1.350 1.380 246,442 -0.12(-8.00%)
Nov 30, 2021 1.590 1.650 1.550 1.500 488,470 -0.03(-1.96%)
Nov 29, 2021 1.670 1.670 1.530 1.530 197,585 -0.09(-5.56%)
Nov 26, 2021 1.600 1.650 1.570 1.620 109,912 -0.04(-2.41%)
Nov 24, 2021 1.620 1.660 1.603 1.660 107,748 +0.02(+1.22%)
Nov 23, 2021 1.600 1.660 1.600 1.640 212,437 +0.06(+3.80%)
Nov 22, 2021 1.680 1.780 1.520 1.580 353,886 -0.09(-5.39%)
Nov 19, 2021 1.720 1.720 1.600 1.670 396,374 -0.02(-1.18%)
Nov 18, 2021 1.750 1.700 1.690 1.690 337,865 -0.06(-3.43%)
Nov 17, 2021 1.850 1.880 1.750 1.750 547,078 -0.13(-6.91%)
Nov 16, 2021 2.010 2.030 1.870 1.880 486,811 -0.12(-6.00%)
Nov 15, 2021 2.050 2.110 2.000 2.000 303,985 -0.07(-3.38%)
Nov 12, 2021 2.030 2.090 2.020 2.070 315,572 +0.03(+1.47%)
Nov 11, 2021 2.060 2.100 2.000 2.040 430,071 +0.03(+1.49%)
Nov 10, 2021 2.310 2.010 755,169 -0.22(-9.87%)
Nov 09, 2021 2.100 2.350 1.970 2.230 2,571,086 +0.18(+8.78%)
Nov 08, 2021 1.880 2.238 1.858 2.050 1,441,765 +0.17(+9.04%)
Nov 05, 2021 1.960 1.980 1.880 1.880 241,937 -0.11(-5.53%)
Nov 04, 2021 2.000 2.050 1.940 1.990 418,700 +0.04(+2.05%)
Nov 03, 2021 1.950 1.990 1.940 1.950 95,555 -0.03(-1.52%)
Nov 02, 2021 2.000 2.040 1.930 1.980 171,074 -0.03(-1.49%)
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.