Skip to main content

Boqii Holding Ltd ADR (NY: BQ )

0.2435 +0.0026 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 4.500 4.533 4.200 4.300 4,749 -0.10(-2.27%)
Feb 27, 2023 4.267 4.467 4.267 4.400 1,392 +0.17(+3.94%)
Feb 24, 2023 4.500 4.500 4.233 4.233 5,139 -0.27(-5.93%)
Feb 23, 2023 4.633 4.633 4.500 4.500 1,045 -0.04(-0.84%)
Feb 22, 2023 4.467 4.766 4.467 4.538 3,079 +0.00(+0.07%)
Feb 21, 2023 4.600 4.700 4.533 4.535 2,811 -0.06(-1.41%)
Feb 17, 2023 5.167 5.167 4.533 4.600 9,645 -0.33(-6.76%)
Feb 16, 2023 5.033 5.100 4.933 4.933 4,474 -0.10(-1.99%)
Feb 15, 2023 5.133 5.552 4.933 5.033 86,524 -0.17(-3.21%)
Feb 14, 2023 5.307 5.309 5.133 5.200 4,228 -0.10(-1.89%)
Feb 13, 2023 5.567 5.567 5.200 5.300 1,780 +0.00(+0.00%)
Feb 10, 2023 5.500 5.813 5.267 5.300 5,613 -0.33(-5.92%)
Feb 09, 2023 5.767 5.883 5.595 5.633 2,125 -0.10(-1.74%)
Feb 08, 2023 6.200 6.200 5.667 5.733 1,920 +0.05(+0.82%)
Feb 07, 2023 6.000 6.000 5.667 5.687 2,378 +0.02(+0.35%)
Feb 06, 2023 5.900 5.933 5.333 5.667 4,839 -0.47(-7.61%)
Feb 03, 2023 6.167 6.600 6.133 6.133 9,541 +0.03(+0.55%)
Feb 02, 2023 6.033 6.233 5.902 6.100 9,198 +0.03(+0.55%)
Feb 01, 2023 6.067 6.100 5.667 6.067 17,838 +0.00(+0.00%)
Jan 31, 2023 6.300 6.300 6.067 6.067 4,972 -0.30(-4.71%)
Jan 30, 2023 6.200 6.433 6.167 6.367 1,631 -0.03(-0.52%)
Jan 27, 2023 6.200 6.470 6.153 6.400 7,133 +0.17(+2.67%)
Jan 26, 2023 6.233 6.367 6.200 6.233 8,878 -0.03(-0.53%)
Jan 25, 2023 6.667 6.667 6.167 6.267 3,098 +0.07(+1.13%)
Jan 24, 2023 6.400 6.467 6.167 6.197 8,554 -0.27(-4.18%)
Jan 23, 2023 6.633 6.633 6.034 6.467 6,281 +0.17(+2.65%)
Jan 20, 2023 6.100 6.533 6.100 6.300 8,242 +0.17(+2.72%)
Jan 19, 2023 6.667 6.667 6.067 6.133 4,070 -0.20(-3.15%)
Jan 18, 2023 6.900 6.900 6.267 6.333 14,199 -0.37(-5.48%)
Jan 17, 2023 6.733 6.733 5.700 6.700 22,311 -0.13(-1.95%)
Jan 13, 2023 5.767 6.883 5.754 6.833 30,734 +1.13(+19.88%)
Jan 12, 2023 5.767 6.000 5.624 5.700 4,963 -0.20(-3.39%)
Jan 11, 2023 5.833 6.267 5.733 5.900 28,596 +0.30(+5.36%)
Jan 10, 2023 4.967 5.833 4.967 5.600 49,633 +0.87(+18.31%)
Jan 09, 2023 4.833 5.000 4.700 4.733 5,676 +0.07(+1.43%)
Jan 06, 2023 5.133 5.133 4.667 4.667 2,815 -0.23(-4.76%)
Jan 05, 2023 4.733 5.100 4.602 4.900 3,525 +0.30(+6.52%)
Jan 04, 2023 4.267 4.667 4.267 4.600 2,816 +0.43(+10.40%)
Jan 03, 2023 3.967 4.266 3.967 4.167 3,762 +0.13(+3.31%)
Dec 30, 2022 4.033 4.300 4.033 4.033 31,979 -0.20(-4.79%)
Dec 29, 2022 3.900 4.236 3.867 4.236 5,775 +0.37(+9.60%)
Dec 28, 2022 3.867 3.967 3.667 3.865 5,520 +0.03(+0.83%)
Dec 27, 2022 3.900 4.033 3.700 3.833 6,413 -0.17(-4.17%)
Dec 23, 2022 3.900 4.184 3.900 4.000 4,555 +0.04(+0.92%)
Dec 22, 2022 4.067 4.258 3.867 3.964 9,671 -0.17(-4.10%)
Dec 21, 2022 4.067 4.208 4.033 4.133 1,572 +0.03(+0.81%)
Dec 20, 2022 4.233 4.233 4.000 4.100 1,278 -0.13(-3.15%)
Dec 19, 2022 4.633 4.767 4.233 4.233 2,964 -0.63(-13.01%)
Dec 16, 2022 4.500 4.867 4.500 4.867 382 +0.17(+3.55%)
Dec 15, 2022 4.467 4.700 4.467 4.700 366 -0.21(-4.25%)
Dec 14, 2022 5.333 5.333 4.867 4.909 4,900 -0.26(-5.04%)
Dec 13, 2022 4.833 5.300 4.633 5.169 6,413 +0.54(+11.56%)
Dec 12, 2022 4.333 4.633 4.100 4.633 6,080 +0.00(+0.00%)
Dec 09, 2022 4.533 4.830 4.533 4.633 3,061 +0.30(+6.92%)
Dec 08, 2022 4.500 4.867 4.333 4.333 8,042 -0.43(-9.09%)
Dec 07, 2022 4.733 4.883 4.400 4.767 1,398 +0.03(+0.70%)
Dec 06, 2022 5.167 5.167 4.733 4.733 482 -0.17(-3.40%)
Dec 05, 2022 4.833 5.100 4.700 4.900 11,141 +0.27(+5.76%)
Dec 02, 2022 4.400 4.733 4.317 4.633 4,272 +0.17(+3.77%)
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.