Skip to main content

Boqii Holding Ltd ADR (NY: BQ )

1.490 +0.150 (+11.19%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.26 31.26 31.26 116,912 +0.78(+2.56%)
Dec 30, 2020 34.74 34.74 30.18 30.48 116,912 -3.18(-9.45%)
Dec 29, 2020 38.58 39.06 33.30 33.66 104,771 -4.92(-12.75%)
Dec 28, 2020 39.24 41.70 38.58 38.58 70,671 -0.36(-0.92%)
Dec 24, 2020 42.18 43.08 37.20 38.94 89,050 -4.32(-9.99%)
Dec 23, 2020 37.44 46.80 36.00 43.26 375,336 +5.82(+15.54%)
Dec 22, 2020 36.60 40.26 36.30 37.44 104,276 +1.32(+3.65%)
Dec 21, 2020 36.60 40.44 35.70 36.12 125,398 -1.98(-5.20%)
Dec 18, 2020 41.70 42.00 36.12 38.10 251,633 -3.90(-9.29%)
Dec 17, 2020 30.00 45.48 29.70 42.00 701,465 +13.26(+46.14%)
Dec 16, 2020 28.92 29.28 28.38 28.74 27,287 +0.00(+0.00%)
Dec 15, 2020 28.68 28.80 27.66 28.74 25,228 +0.66(+2.35%)
Dec 14, 2020 28.62 29.40 27.72 28.08 26,166 -0.48(-1.68%)
Dec 11, 2020 29.40 29.76 28.32 28.56 23,200 -1.20(-4.03%)
Dec 10, 2020 29.76 31.20 29.52 29.76 32,004 +0.24(+0.81%)
Dec 09, 2020 32.88 32.88 29.28 29.52 83,089 -3.06(-9.39%)
Dec 08, 2020 35.76 35.76 32.10 32.58 51,271 -2.82(-7.97%)
Dec 07, 2020 34.80 36.24 34.20 35.40 31,236 +0.60(+1.72%)
Dec 04, 2020 36.48 37.02 34.80 34.80 50,266 -1.56(-4.29%)
Dec 03, 2020 38.88 39.36 36.24 36.36 58,814 -3.42(-8.60%)
Dec 02, 2020 38.40 40.98 37.56 39.78 52,652 +0.00(+0.00%)
Dec 01, 2020 40.80 41.40 38.10 39.78 65,714 +0.06(+0.15%)
Nov 30, 2020 39.60 40.26 36.30 39.72 81,155 +0.06(+0.15%)
Nov 27, 2020 37.80 40.50 33.90 39.66 174,050 +3.18(+8.72%)
Nov 25, 2020 29.94 37.32 28.47 36.48 210,166 +6.72(+22.58%)
Nov 24, 2020 28.20 30.00 27.60 29.76 23,773 +1.08(+3.77%)
Nov 23, 2020 29.76 30.42 28.20 28.68 27,305 -1.08(-3.63%)
Nov 20, 2020 29.40 29.94 28.80 29.76 12,900 +0.36(+1.22%)
Nov 19, 2020 30.00 31.56 29.22 29.40 39,026 -0.96(-3.16%)
Nov 18, 2020 30.60 31.38 30.36 30.36 17,130 -0.48(-1.56%)
Nov 17, 2020 31.50 31.50 30.30 30.84 17,744 -0.66(-2.10%)
Nov 16, 2020 34.98 35.51 30.90 31.50 84,942 -1.26(-3.85%)
Nov 13, 2020 32.70 33.60 31.44 32.76 37,316 +0.84(+2.63%)
Nov 12, 2020 31.44 32.34 30.66 31.92 30,321 -0.72(-2.21%)
Nov 11, 2020 33.54 33.54 30.72 32.64 57,041 +0.30(+0.93%)
Nov 10, 2020 28.80 35.64 28.56 32.34 184,255 +4.50(+16.16%)
Nov 09, 2020 27.42 27.90 26.52 27.84 25,546 +1.74(+6.67%)
Nov 06, 2020 26.22 26.22 25.20 26.10 11,250 +0.18(+0.69%)
Nov 05, 2020 25.44 26.28 24.96 25.92 10,931 +1.08(+4.35%)
Nov 04, 2020 28.20 28.50 24.36 24.84 50,721 -2.76(-10.00%)
Nov 03, 2020 28.02 28.02 26.93 27.60 9,928 +0.00(+0.00%)
Nov 02, 2020 25.98 28.56 25.98 27.60 24,711 +1.92(+7.48%)
Oct 30, 2020 26.40 27.48 25.20 25.68 35,266 -0.72(-2.73%)
Oct 29, 2020 26.88 27.99 26.16 26.40 35,579 -0.54(-2.00%)
Oct 28, 2020 30.12 30.12 25.92 26.94 48,223 -3.66(-11.96%)
Oct 27, 2020 32.22 32.22 30.06 30.60 25,050 -1.26(-3.95%)
Oct 26, 2020 33.54 33.54 31.80 31.86 30,688 -2.28(-6.68%)
Oct 23, 2020 35.40 35.40 33.60 34.14 21,616 -0.90(-2.57%)
Oct 22, 2020 35.58 35.58 34.50 35.04 21,730 -0.12(-0.34%)
Oct 21, 2020 36.60 36.60 35.04 35.16 46,417 -0.90(-2.50%)
Oct 20, 2020 37.20 37.20 36.00 36.06 30,888 -0.72(-1.96%)
Oct 19, 2020 37.14 38.10 35.52 36.78 75,520 -0.24(-0.65%)
Oct 16, 2020 38.04 38.88 36.96 37.02 23,733 -0.78(-2.06%)
Oct 15, 2020 39.78 39.78 37.00 37.80 49,405 -1.98(-4.98%)
Oct 14, 2020 37.92 40.92 37.92 39.78 63,046 +2.94(+7.98%)
Oct 13, 2020 39.36 39.48 36.60 36.84 41,231 -3.66(-9.04%)
Oct 12, 2020 41.94 42.12 40.02 40.50 38,495 -0.36(-0.88%)
Oct 09, 2020 37.20 41.94 37.20 40.86 154,116 +3.30(+8.79%)
Oct 08, 2020 36.54 38.40 36.54 37.56 74,616 +0.78(+2.12%)
Oct 07, 2020 36.30 37.20 36.06 36.78 37,303 +0.00(+0.00%)
Oct 06, 2020 37.20 38.40 36.12 36.78 57,158 -0.42(-1.13%)
Oct 05, 2020 36.60 39.00 35.94 37.20 177,906 -0.06(-0.16%)
Oct 02, 2020 35.76 38.88 34.02 37.26 76,816 -1.38(-3.57%)
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.