Boqii Holding Ltd ADR (NY: BQ )

0.3825 +0.0025 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 2.030 2.051 2.010 2.010 310,690 -0.02(-0.99%)
Oct 29, 2021 2.030 2.070 2.000 2.030 171,462 -0.02(-0.98%)
Oct 28, 2021 2.040 2.080 2.000 2.050 180,896 +0.01(+0.49%)
Oct 27, 2021 2.150 2.110 2.010 2.040 146,145 -0.07(-3.32%)
Oct 26, 2021 2.190 2.110 121,351 -0.11(-4.95%)
Oct 25, 2021 2.190 2.250 2.110 2.220 110,874 +0.08(+3.74%)
Oct 22, 2021 2.140 2.200 2.060 2.140 119,169 -0.02(-0.93%)
Oct 21, 2021 2.070 2.210 2.030 2.160 197,566 +0.09(+4.35%)
Oct 20, 2021 2.210 2.220 2.010 2.070 319,434 -0.11(-5.05%)
Oct 19, 2021 1.990 2.220 1.990 2.180 405,827 +0.18(+9.00%)
Oct 18, 2021 2.000 2.074 1.983 2.000 185,860 +0.00(+0.00%)
Oct 15, 2021 2.190 2.247 2.000 2.000 610,398 -0.22(-9.91%)
Oct 14, 2021 2.180 2.260 2.150 2.220 112,506 +0.00(+0.00%)
Oct 13, 2021 2.430 2.430 2.110 2.220 172,111 -0.12(-5.13%)
Oct 12, 2021 2.350 2.440 2.290 2.340 48,703 -0.03(-1.27%)
Oct 11, 2021 2.290 2.370 2.290 2.370 58,728 +0.10(+4.41%)
Oct 08, 2021 2.470 2.470 2.070 2.270 219,288 -0.19(-7.72%)
Oct 07, 2021 2.500 2.590 2.460 2.460 135,257 +0.02(+0.82%)
Oct 06, 2021 2.240 2.580 2.210 2.440 219,563 +0.20(+8.93%)
Oct 05, 2021 2.240 2.310 2.220 2.240 41,478 +0.02(+0.90%)
Oct 04, 2021 2.280 2.310 2.220 2.220 111,174 -0.07(-3.06%)
Oct 01, 2021 2.340 2.390 2.240 2.290 63,055 -0.02(-0.87%)
Sep 30, 2021 2.220 2.380 2.130 2.310 74,024 +0.06(+2.67%)
Sep 29, 2021 2.260 2.317 2.190 2.250 36,521 +0.00(+0.00%)
Sep 28, 2021 2.350 2.400 2.249 2.250 129,343 -0.12(-5.06%)
Sep 27, 2021 2.130 2.440 2.100 2.370 234,029 +0.24(+11.27%)
Sep 24, 2021 2.220 2.220 2.110 2.130 199,909 -0.13(-5.75%)
Sep 23, 2021 2.300 2.320 2.250 2.260 84,373 -0.03(-1.31%)
Sep 22, 2021 2.330 2.350 2.270 2.290 74,205 -0.04(-1.72%)
Sep 21, 2021 2.430 2.430 2.290 2.330 170,372 -0.10(-4.12%)
Sep 20, 2021 2.540 2.640 2.400 2.430 132,671 -0.26(-9.67%)
Sep 17, 2021 2.660 2.690 2.660 2.690 115,878 +0.11(+4.26%)
Sep 16, 2021 2.520 2.600 2.453 2.580 88,068 +0.03(+1.18%)
Sep 15, 2021 2.650 2.710 2.520 2.550 77,543 -0.13(-4.85%)
Sep 14, 2021 2.620 2.710 2.600 2.680 72,655 +0.06(+2.29%)
Sep 13, 2021 2.720 2.779 2.620 2.620 97,885 -0.13(-4.73%)
Sep 10, 2021 2.810 2.910 2.710 2.750 118,803 -0.02(-0.72%)
Sep 09, 2021 2.590 2.774 2.590 2.770 124,244 +0.15(+5.73%)
Sep 08, 2021 2.700 2.720 2.510 2.620 91,233 -0.09(-3.32%)
Sep 07, 2021 2.720 2.800 2.620 2.710 178,355 +0.00(+0.00%)
Sep 03, 2021 2.710 2.780 2.650 2.710 92,424 -0.04(-1.45%)
Sep 02, 2021 2.840 2.850 2.705 2.750 150,788 -0.06(-2.14%)
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.