Boqii Holding Ltd ADR (NY: BQ )

0.3962 -0.0088 (-2.17%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.4139 0.4150 0.3816 0.3962 256,862 -0.01(-2.17%)
Oct 30, 2024 0.4017 0.4242 0.4015 0.4050 96,309 -0.00(-0.02%)
Oct 29, 2024 0.4200 0.4200 0.4010 0.4051 168,665 -0.01(-2.57%)
Oct 28, 2024 0.4450 0.4585 0.4010 0.4158 162,083 -0.01(-2.96%)
Oct 25, 2024 0.4300 0.4598 0.4005 0.4285 258,745 -0.03(-6.32%)
Oct 24, 2024 0.4690 0.4778 0.4450 0.4574 121,114 -0.01(-2.49%)
Oct 23, 2024 0.5000 0.4997 0.4530 0.4691 213,904 -0.03(-5.80%)
Oct 22, 2024 0.6200 0.6229 0.4650 0.4980 1,045,868 -0.09(-15.52%)
Oct 21, 2024 0.5100 0.6450 0.5100 0.5895 1,607,814 +0.04(+7.67%)
Oct 18, 2024 0.5300 0.6200 0.5260 0.5475 1,868,999 +0.02(+3.30%)
Oct 17, 2024 0.6501 0.6698 0.5250 0.5300 1,517,965 -0.08(-12.83%)
Oct 16, 2024 0.5800 0.6320 0.4700 0.6080 1,485,567 +0.07(+12.59%)
Oct 15, 2024 0.4200 0.5800 0.4200 0.5400 1,685,791 +0.08(+17.39%)
Oct 14, 2024 0.4700 0.5197 0.4211 0.4600 455,378 -0.01(-1.12%)
Oct 11, 2024 0.4420 0.5100 0.4210 0.4652 517,347 -0.01(-2.27%)
Oct 10, 2024 0.5350 0.5489 0.4610 0.4760 571,053 -0.04(-8.29%)
Oct 09, 2024 0.5416 0.7199 0.4710 0.5190 2,254,595 -0.09(-14.92%)
Oct 08, 2024 0.6567 0.7390 0.5800 0.6100 1,809,583 -0.10(-14.08%)
Oct 07, 2024 0.6000 0.7400 0.6000 0.7100 2,835,402 +0.09(+14.57%)
Oct 04, 2024 0.4600 0.6390 0.4401 0.6197 3,205,800 +0.16(+34.54%)
Oct 03, 2024 0.4600 0.5000 0.4314 0.4606 1,078,451 -0.03(-6.00%)
Oct 02, 2024 0.4200 0.5100 0.3908 0.4900 2,830,718 +0.09(+24.05%)
Oct 01, 2024 0.4000 0.4350 0.3848 0.3950 1,246,828 -0.01(-1.64%)
Sep 30, 2024 0.4100 0.4199 0.3840 0.4016 324,364 +0.01(+2.19%)
Sep 27, 2024 0.4101 0.4400 0.3841 0.3930 1,533,470 -0.02(-4.15%)
Sep 26, 2024 0.3901 0.4372 0.3781 0.4100 1,309,373 +0.02(+5.18%)
Sep 25, 2024 0.3710 0.4000 0.3610 0.3898 1,222,653 +0.02(+5.35%)
Sep 24, 2024 0.3790 0.3890 0.3610 0.3700 745,428 +0.00(+0.00%)
Sep 23, 2024 0.3885 0.3885 0.3610 0.3700 399,829 -0.01(-1.49%)
Sep 20, 2024 0.3750 0.3950 0.3715 0.3756 600,030 -0.01(-1.80%)
Sep 19, 2024 0.3750 0.4090 0.3570 0.3825 738,740 +0.00(+0.76%)
Sep 18, 2024 0.3780 0.3870 0.3581 0.3796 379,890 +0.02(+5.44%)
Sep 17, 2024 0.3695 0.3910 0.3516 0.3600 374,427 -0.03(-6.49%)
Sep 16, 2024 0.3450 0.3890 0.3450 0.3850 303,200 +0.03(+8.45%)
Sep 13, 2024 0.3570 0.3688 0.3311 0.3550 183,288 +0.01(+4.01%)
Sep 12, 2024 0.3500 0.3796 0.3410 0.3413 985,025 -0.07(-16.72%)
Sep 11, 2024 0.3300 0.4200 0.3195 0.4098 9,247,778 +0.10(+30.80%)
Sep 10, 2024 0.3100 0.3190 0.2980 0.3133 34,548 +0.00(+1.39%)
Sep 09, 2024 0.3030 0.3090 0.2988 0.3090 24,390 +0.00(+1.31%)
Sep 06, 2024 0.3055 0.3201 0.3000 0.3050 31,913 -0.00(-0.16%)
Sep 05, 2024 0.3299 0.3299 0.2978 0.3055 70,748 +0.01(+2.17%)
Sep 04, 2024 0.3100 0.3204 0.2960 0.2990 154,514 -0.01(-2.92%)
Sep 03, 2024 0.2848 0.3098 0.2848 0.3080 23,030 +0.01(+2.46%)
Aug 30, 2024 0.3101 0.3101 0.2878 0.3006 22,914 -0.01(-3.09%)
Aug 29, 2024 0.3004 0.3162 0.2850 0.3102 115,295 +0.01(+3.30%)
Aug 28, 2024 0.3110 0.3188 0.2867 0.3003 16,099 -0.01(-3.13%)
Aug 27, 2024 0.3000 0.3286 0.3000 0.3100 75,655 -0.00(-0.86%)
Aug 26, 2024 0.3200 0.3300 0.3100 0.3127 10,837 -0.01(-2.28%)
Aug 23, 2024 0.3107 0.3231 0.3107 0.3200 34,724 +0.02(+6.52%)
Aug 22, 2024 0.3250 0.3250 0.3001 0.3004 34,100 -0.02(-5.89%)
Aug 21, 2024 0.3385 0.3385 0.3001 0.3192 115,598 -0.02(-4.72%)
Aug 20, 2024 0.2900 0.3400 0.2900 0.3350 221,875 +0.02(+6.35%)
Aug 19, 2024 0.3100 0.3225 0.2866 0.3150 236,461 +0.02(+6.89%)
Aug 16, 2024 0.2800 0.2999 0.2800 0.2947 21,507 +0.01(+3.80%)
Aug 15, 2024 0.2752 0.2990 0.2752 0.2839 64,542 +0.00(+1.25%)
Aug 14, 2024 0.2800 0.2858 0.2701 0.2804 20,118 +0.01(+2.56%)
Aug 13, 2024 0.2606 0.2815 0.2606 0.2734 16,728 -0.01(-2.36%)
Aug 12, 2024 0.2840 0.2849 0.2687 0.2800 69,124 +0.00(+0.97%)
Aug 09, 2024 0.2870 0.3000 0.2686 0.2773 207,813 -0.02(-7.57%)
Aug 08, 2024 0.2800 0.3000 0.2700 0.3000 37,984 +0.02(+5.63%)
Aug 07, 2024 0.2750 0.2850 0.2604 0.2840 245,010 +0.01(+3.27%)
Aug 06, 2024 0.2700 0.2790 0.2603 0.2750 40,645 +0.01(+1.89%)
Aug 05, 2024 0.2600 0.2699 0.2550 0.2699 93,022 -0.00(-0.04%)
Aug 02, 2024 0.2800 0.2898 0.2620 0.2700 144,670 -0.02(-6.86%)
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.