Skip to main content

Boqii Holding Ltd ADR (NY: BQ )

1.390 +0.090 (+6.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 28.38 28.62 26.47 26.94 50,517 -1.32(-4.67%)
Jun 29, 2021 27.06 28.74 25.57 28.26 71,873 +1.08(+3.97%)
Jun 28, 2021 29.28 29.64 26.34 27.18 120,618 -2.10(-7.17%)
Jun 25, 2021 29.52 30.48 28.50 29.28 47,080 -0.24(-0.81%)
Jun 24, 2021 30.48 30.96 29.16 29.52 55,552 -0.66(-2.19%)
Jun 23, 2021 30.36 31.08 29.10 30.18 46,405 +0.18(+0.60%)
Jun 22, 2021 33.18 33.54 29.88 30.00 111,747 -3.18(-9.58%)
Jun 21, 2021 35.16 35.40 32.28 33.18 87,709 -1.92(-5.47%)
Jun 18, 2021 33.42 37.32 33.30 35.10 154,163 +1.26(+3.72%)
Jun 17, 2021 31.50 34.50 31.20 33.84 149,817 +3.00(+9.73%)
Jun 16, 2021 29.88 31.80 29.52 30.84 76,152 +1.92(+6.64%)
Jun 15, 2021 30.90 31.74 28.50 28.92 23,813 -1.86(-6.04%)
Jun 14, 2021 28.56 32.16 28.38 30.78 60,339 +2.76(+9.85%)
Jun 11, 2021 27.84 29.40 27.60 28.02 14,900 +0.72(+2.64%)
Jun 10, 2021 28.44 28.89 27.06 27.30 27,708 -1.50(-5.21%)
Jun 09, 2021 29.28 29.94 27.30 28.80 36,138 -0.48(-1.64%)
Jun 08, 2021 29.70 29.70 27.70 29.28 26,357 -0.12(-0.41%)
Jun 07, 2021 27.66 29.52 27.66 29.40 15,120 +1.80(+6.52%)
Jun 04, 2021 29.40 31.80 27.60 27.60 48,379 -1.62(-5.54%)
Jun 03, 2021 25.38 29.94 25.32 29.22 56,463 +3.24(+12.47%)
Jun 02, 2021 25.62 26.56 25.62 25.98 19,438 +0.30(+1.17%)
Jun 01, 2021 25.74 25.80 24.72 25.68 27,946 +1.14(+4.65%)
May 28, 2021 25.02 25.62 24.42 24.54 17,339 -0.42(-1.68%)
May 27, 2021 26.76 27.00 24.42 24.96 28,609 -1.62(-6.09%)
May 26, 2021 24.60 27.30 23.40 26.58 53,650 +1.38(+5.48%)
May 25, 2021 23.82 26.40 23.52 25.20 39,578 +1.98(+8.53%)
May 24, 2021 22.80 23.52 21.60 23.22 39,944 +0.48(+2.11%)
May 21, 2021 24.00 24.42 22.74 22.74 32,857 -0.84(-3.56%)
May 20, 2021 23.52 24.60 23.22 23.58 19,689 +0.24(+1.03%)
May 19, 2021 23.10 23.82 22.98 23.34 20,566 -0.48(-2.02%)
May 18, 2021 22.26 24.27 22.20 23.82 24,343 +1.44(+6.43%)
May 17, 2021 23.34 23.58 21.60 22.38 27,437 -0.30(-1.32%)
May 14, 2021 22.50 23.70 22.50 22.68 28,514 +0.18(+0.80%)
May 13, 2021 24.36 25.14 22.20 22.50 34,940 -1.98(-8.09%)
May 12, 2021 24.42 26.16 24.00 24.48 24,903 -0.24(-0.97%)
May 11, 2021 24.12 26.40 22.20 24.72 52,362 -0.36(-1.44%)
May 10, 2021 25.38 26.22 24.72 25.08 26,894 -0.42(-1.65%)
May 07, 2021 25.80 26.76 25.50 25.50 13,436 -0.66(-2.52%)
May 06, 2021 25.80 27.24 25.34 26.16 31,362 +0.36(+1.40%)
May 05, 2021 26.94 27.00 25.80 25.80 11,929 -0.60(-2.27%)
May 04, 2021 27.12 27.48 25.80 26.40 23,741 -0.78(-2.87%)
May 03, 2021 28.20 29.46 27.18 27.18 43,052 -0.96(-3.41%)
Apr 30, 2021 27.90 29.33 27.78 28.14 12,350 -0.36(-1.26%)
Apr 29, 2021 30.12 30.41 28.44 28.50 22,460 -1.38(-4.62%)
Apr 28, 2021 30.00 30.14 29.16 29.88 17,018 -0.12(-0.40%)
Apr 27, 2021 30.18 30.66 28.44 30.00 26,678 -0.42(-1.38%)
Apr 26, 2021 30.30 33.00 29.70 30.42 328,260 +0.30(+1.00%)
Apr 23, 2021 28.14 30.30 28.14 30.12 25,650 +1.50(+5.24%)
Apr 22, 2021 28.26 29.70 27.60 28.62 30,428 +0.36(+1.27%)
Apr 21, 2021 25.50 28.38 25.50 28.26 22,024 +2.46(+9.53%)
Apr 20, 2021 27.72 28.08 25.20 25.80 44,315 -1.80(-6.52%)
Apr 19, 2021 29.04 29.94 27.60 27.60 20,413 -1.56(-5.35%)
Apr 16, 2021 28.74 30.00 27.00 29.16 52,383 +0.36(+1.25%)
Apr 15, 2021 31.02 31.74 28.08 28.80 68,075 -2.22(-7.16%)
Apr 14, 2021 31.44 32.22 30.72 31.02 15,540 -0.24(-0.77%)
Apr 13, 2021 30.60 31.80 30.48 31.26 20,611 +0.30(+0.97%)
Apr 12, 2021 31.74 32.82 30.96 30.96 30,267 -0.78(-2.46%)
Apr 09, 2021 31.92 32.94 31.68 31.74 19,733 -0.42(-1.31%)
Apr 08, 2021 34.08 34.80 31.74 32.16 36,337 -0.84(-2.55%)
Apr 07, 2021 34.32 34.74 32.52 33.00 22,586 -1.44(-4.18%)
Apr 06, 2021 35.28 35.76 34.26 34.44 33,914 -0.96(-2.71%)
Apr 05, 2021 35.22 36.90 34.02 35.40 46,596 -0.42(-1.17%)
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.