Skip to main content

Boqii Holding Ltd ADR (NY: BQ )

1.160 -0.030 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 16.92 17.79 16.80 16.98 25,184 -0.48(-2.75%)
Jul 29, 2021 17.76 18.00 17.10 17.46 39,883 -0.18(-1.02%)
Jul 28, 2021 17.46 18.42 16.86 17.64 83,527 +0.84(+5.00%)
Jul 27, 2021 19.50 19.68 16.26 16.80 156,928 -3.42(-16.91%)
Jul 26, 2021 23.04 23.04 20.16 20.22 66,606 -3.48(-14.68%)
Jul 23, 2021 24.18 24.72 23.04 23.70 66,096 -1.08(-4.36%)
Jul 22, 2021 25.26 25.29 24.48 24.78 15,183 -0.24(-0.96%)
Jul 21, 2021 24.84 25.62 24.69 25.02 20,218 +0.18(+0.72%)
Jul 20, 2021 23.64 25.38 22.92 24.84 15,938 +1.32(+5.61%)
Jul 19, 2021 22.80 23.70 22.44 23.52 14,988 +0.18(+0.77%)
Jul 16, 2021 23.40 24.54 22.68 23.34 20,796 +0.24(+1.04%)
Jul 15, 2021 23.04 23.88 22.50 23.10 21,120 +0.12(+0.52%)
Jul 14, 2021 25.68 25.74 22.74 22.98 36,598 -2.22(-8.81%)
Jul 13, 2021 24.54 26.16 24.54 25.20 37,928 +0.60(+2.44%)
Jul 12, 2021 25.32 25.44 24.21 24.60 21,152 -0.60(-2.38%)
Jul 09, 2021 25.14 25.92 24.12 25.20 64,186 +0.30(+1.20%)
Jul 08, 2021 24.18 25.02 23.70 24.90 32,991 -0.24(-0.95%)
Jul 07, 2021 25.68 26.09 24.18 25.14 28,881 -0.54(-2.10%)
Jul 06, 2021 25.80 25.92 24.30 25.68 47,198 -0.36(-1.38%)
Jul 02, 2021 26.52 26.52 25.32 26.04 25,080 -0.06(-0.23%)
Jul 01, 2021 26.64 27.33 25.47 26.10 71,342 -0.84(-3.12%)
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 26.28 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%)
Apr 01, 2021 34.80 35.94 33.60 35.82 52,283 +2.40(+7.18%)
Mar 31, 2021 32.88 34.68 31.98 33.42 47,246 +1.08(+3.34%)
Mar 30, 2021 32.22 33.06 31.20 32.34 38,991 -0.42(-1.28%)
Mar 29, 2021 30.54 33.30 30.12 32.76 55,916 +2.82(+9.42%)
Mar 26, 2021 31.08 32.46 28.32 29.94 79,033 -1.56(-4.95%)
Mar 25, 2021 28.02 32.40 27.60 31.50 89,735 +2.64(+9.15%)
Mar 24, 2021 32.76 33.02 28.86 28.86 91,548 -3.66(-11.25%)
Mar 23, 2021 34.80 35.70 32.22 32.52 71,887 -2.70(-7.67%)
Mar 22, 2021 36.00 36.36 34.41 35.22 72,712 +0.00(+0.00%)
Mar 19, 2021 35.34 36.30 34.98 35.22 50,066 +0.30(+0.86%)
Mar 18, 2021 35.46 38.04 34.62 34.92 67,631 -1.62(-4.43%)
Mar 17, 2021 35.10 37.20 34.32 36.54 70,086 +1.44(+4.10%)
Mar 16, 2021 36.72 37.74 34.38 35.10 107,908 -0.42(-1.18%)
Mar 15, 2021 36.00 36.90 34.26 35.52 77,211 -0.72(-1.99%)
Mar 12, 2021 35.52 39.18 34.80 36.24 189,166 -1.50(-3.97%)
Mar 11, 2021 33.00 38.10 33.00 37.74 403,147 +4.56(+13.74%)
Mar 10, 2021 33.60 35.58 32.40 33.18 84,982 +0.24(+0.73%)
Mar 09, 2021 34.20 37.20 30.00 32.94 310,502 -0.78(-2.31%)
Mar 08, 2021 32.10 37.44 30.72 33.72 208,083 +0.90(+2.74%)
Mar 05, 2021 31.86 40.08 28.80 32.82 398,500 +2.04(+6.63%)
Mar 04, 2021 37.44 38.22 26.64 30.78 308,957 -4.98(-13.93%)
Mar 03, 2021 47.70 47.70 32.34 35.76 204,715 -7.56(-17.45%)
Mar 02, 2021 45.00 47.94 42.60 43.32 63,318 -0.30(-0.69%)
Mar 01, 2021 44.40 44.94 40.86 43.62 70,988 +1.20(+2.83%)
Feb 26, 2021 43.50 47.16 38.28 42.42 138,016 -3.06(-6.73%)
Feb 25, 2021 47.22 48.42 44.40 45.48 65,874 -2.64(-5.49%)
Feb 24, 2021 46.02 49.80 45.06 48.12 86,655 +0.90(+1.91%)
Feb 23, 2021 48.78 48.96 41.28 47.22 163,510 -4.14(-8.06%)
Feb 22, 2021 56.40 56.40 50.88 51.36 128,522 -5.70(-9.99%)
Feb 19, 2021 51.30 57.06 51.30 57.06 175,616 +5.46(+10.58%)
Feb 18, 2021 54.12 55.50 50.10 51.60 164,243 -3.06(-5.60%)
Feb 17, 2021 56.04 61.38 54.06 54.66 152,931 +0.66(+1.22%)
Feb 16, 2021 60.78 60.96 54.00 54.00 156,155 -6.00(-10.00%)
Feb 12, 2021 60.96 62.76 54.48 60.00 225,166 -0.96(-1.57%)
Feb 11, 2021 64.08 64.50 59.70 60.96 86,355 -1.62(-2.59%)
Feb 10, 2021 69.54 70.92 60.36 62.58 216,072 -6.18(-8.99%)
Feb 09, 2021 72.12 76.50 68.58 68.76 126,173 -4.32(-5.91%)
Feb 08, 2021 69.42 74.70 68.28 73.08 102,458 +6.00(+8.94%)
Feb 05, 2021 76.50 77.04 65.46 67.08 266,716 -6.72(-9.11%)
Feb 04, 2021 64.50 73.80 63.72 73.80 308,085 +10.56(+16.70%)
Feb 03, 2021 64.32 65.04 61.20 63.24 100,340 +0.24(+0.38%)
Feb 02, 2021 66.00 70.02 61.08 63.00 234,866 -1.68(-2.60%)
Feb 01, 2021 53.76 68.10 51.66 64.68 220,867 +11.52(+21.67%)
Jan 29, 2021 54.90 60.00 51.69 53.16 95,250 -1.20(-2.21%)
Jan 28, 2021 55.56 56.94 52.20 54.36 57,927 +0.36(+0.67%)
Jan 27, 2021 58.86 61.50 52.80 54.00 160,276 -9.96(-15.57%)
Jan 26, 2021 65.04 68.04 61.14 63.96 387,109 +2.82(+4.61%)
Jan 25, 2021 59.10 64.20 45.24 61.14 398,356 +3.18(+5.49%)
Jan 22, 2021 59.64 65.28 53.58 57.96 500,516 +0.84(+1.47%)
Jan 21, 2021 52.56 62.40 48.60 57.12 1,054,167 +3.06(+5.66%)
Jan 20, 2021 42.00 56.04 41.46 54.06 490,088 +12.24(+29.27%)
Jan 19, 2021 42.00 46.08 40.26 41.82 311,963 +2.40(+6.09%)
Jan 15, 2021 40.80 41.10 37.68 39.42 59,466 -1.02(-2.52%)
Jan 14, 2021 37.74 41.28 37.14 40.44 85,273 +3.18(+8.53%)
Jan 13, 2021 39.96 41.28 36.00 37.26 49,256 -0.48(-1.27%)
Jan 12, 2021 33.42 39.00 31.98 37.74 141,523 +4.98(+15.20%)
Jan 11, 2021 32.16 33.18 31.59 32.76 29,656 -0.78(-2.33%)
Jan 08, 2021 35.16 35.16 32.10 33.54 53,183 -1.50(-4.28%)
Jan 07, 2021 34.08 35.94 34.08 35.04 30,949 +1.44(+4.29%)
Jan 06, 2021 33.54 36.90 33.24 33.60 52,387 -0.72(-2.10%)
Jan 05, 2021 31.80 34.68 31.26 34.32 59,200 +2.64(+8.33%)
Jan 04, 2021 32.40 33.18 30.60 31.68 52,651 +0.42(+1.34%)
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%)
Oct 01, 2020 42.66 42.66 36.06 38.64 169,819 -4.56(-10.56%)
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.