Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
2.520
+0.070 (2.86%)
Aug 15, 2025, 4:00 PM - Market closed
Boqii Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 2.44 | 2.52 | 2.35 | 2.52 | - | 2.86% | 37,405 |
Aug 14, 2025 | 2.59 | 2.60 | 2.44 | 2.45 | 2.45 | -5.04% | 8,547 |
Aug 13, 2025 | 2.50 | 2.58 | 2.42 | 2.58 | 2.58 | 4.88% | 22,472 |
Aug 12, 2025 | 2.63 | 2.63 | 2.42 | 2.46 | 2.46 | -2.38% | 13,079 |
Aug 11, 2025 | 2.45 | 2.68 | 2.45 | 2.52 | 2.52 | -0.40% | 36,286 |
Aug 8, 2025 | 2.58 | 2.65 | 2.37 | 2.53 | 2.53 | -3.44% | 62,608 |
Aug 7, 2025 | 2.48 | 2.72 | 2.36 | 2.62 | 2.62 | 6.50% | 31,415 |
Aug 6, 2025 | 2.47 | 2.59 | 2.44 | 2.46 | 2.46 | -0.40% | 32,412 |
Aug 5, 2025 | 2.46 | 2.60 | 2.46 | 2.47 | 2.47 | -3.14% | 14,659 |
Aug 4, 2025 | 2.46 | 2.59 | 2.37 | 2.55 | 2.55 | 3.66% | 48,587 |
Aug 1, 2025 | 2.79 | 2.79 | 2.26 | 2.46 | 2.46 | -9.23% | 40,090 |
Jul 31, 2025 | 2.69 | 2.92 | 2.69 | 2.71 | 2.71 | -2.20% | 14,652 |
Jul 30, 2025 | 2.92 | 3.00 | 2.71 | 2.77 | 2.77 | -5.10% | 17,895 |
Jul 29, 2025 | 3.20 | 3.20 | 2.90 | 2.92 | 2.92 | -7.01% | 29,176 |
Jul 28, 2025 | 2.66 | 3.25 | 2.66 | 3.14 | 3.14 | 18.05% | 104,999 |
Jul 25, 2025 | 2.62 | 2.82 | 2.62 | 2.66 | 2.66 | -1.48% | 16,494 |
Jul 24, 2025 | 2.71 | 2.89 | 2.64 | 2.70 | 2.70 | -2.53% | 24,203 |
Jul 23, 2025 | 2.90 | 2.92 | 2.74 | 2.77 | 2.77 | -4.48% | 28,373 |
Jul 22, 2025 | 2.62 | 2.96 | 2.62 | 2.90 | 2.90 | 3.20% | 47,089 |
Jul 21, 2025 | 2.79 | 2.90 | 2.68 | 2.81 | 2.81 | 0.72% | 93,657 |
Jul 18, 2025 | 2.91 | 3.00 | 2.76 | 2.79 | 2.79 | -7.00% | 43,077 |
Jul 17, 2025 | 2.69 | 3.00 | 2.61 | 3.00 | 3.00 | 11.11% | 82,391 |
Jul 16, 2025 | 3.37 | 3.37 | 2.61 | 2.70 | 2.70 | -9.70% | 115,488 |
Jul 15, 2025 | 3.40 | 3.41 | 2.67 | 2.99 | 2.99 | -12.06% | 133,487 |
Jul 14, 2025 | 4.23 | 4.23 | 3.22 | 3.40 | 3.40 | -21.84% | 239,508 |
Jul 11, 2025 | 2.50 | 9.89 | 2.39 | 4.35 | 4.35 | 77.55% | 3,358,070 |
Jul 10, 2025 | 2.30 | 2.45 | 2.20 | 2.45 | 2.45 | 12.90% | 14,705 |
Jul 9, 2025 | 2.11 | 2.50 | 2.11 | 2.17 | 2.17 | 2.84% | 53,787 |
Jul 8, 2025 | 2.41 | 2.41 | 2.01 | 2.11 | 2.11 | -12.45% | 73,685 |
Jul 7, 2025 | 2.30 | 2.47 | 2.30 | 2.41 | 2.41 | 5.24% | 22,323 |
Jul 3, 2025 | 2.30 | 2.32 | 2.28 | 2.29 | 2.29 | 3.62% | 3,511 |
Jul 2, 2025 | 2.08 | 2.29 | 2.08 | 2.21 | 2.21 | 5.24% | 35,031 |
Jul 1, 2025 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | -0.24% | 6,575 |
Jun 30, 2025 | 2.00 | 2.14 | 2.00 | 2.11 | 2.11 | 4.73% | 20,009 |
Jun 27, 2025 | 1.99 | 2.04 | 1.98 | 2.01 | 2.01 | 0.50% | 46,397 |
Jun 26, 2025 | 2.04 | 2.17 | 1.92 | 2.00 | 2.00 | -1.96% | 114,307 |
Jun 25, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | -1.92% | 9,148 |
Jun 24, 2025 | 2.02 | 2.08 | 1.88 | 2.08 | 2.08 | 4.52% | 34,724 |
Jun 23, 2025 | 1.89 | 2.30 | 1.82 | 1.99 | 1.99 | 2.84% | 44,766 |
Jun 20, 2025 | 1.95 | 1.95 | 1.81 | 1.94 | 1.94 | 0.26% | 14,229 |
Jun 18, 2025 | 2.00 | 2.00 | 1.91 | 1.93 | 1.93 | -3.50% | 12,468 |
Jun 17, 2025 | 2.00 | 2.11 | 2.00 | 2.00 | 2.00 | -4.31% | 15,094 |
Jun 16, 2025 | 2.17 | 2.23 | 2.00 | 2.09 | 2.09 | -1.42% | 13,539 |
Jun 13, 2025 | 2.18 | 2.24 | 2.10 | 2.12 | 2.12 | -3.20% | 18,825 |
Jun 12, 2025 | 2.17 | 2.33 | 2.06 | 2.19 | 2.19 | 1.39% | 23,425 |
Jun 11, 2025 | 2.27 | 2.27 | 2.16 | 2.16 | 2.16 | -2.26% | 16,231 |
Jun 10, 2025 | 2.20 | 2.24 | 2.16 | 2.21 | 2.21 | 2.31% | 15,613 |
Jun 9, 2025 | 2.38 | 2.38 | 2.11 | 2.16 | 2.16 | -11.84% | 62,888 |
Jun 6, 2025 | 2.04 | 2.48 | 2.02 | 2.45 | 2.45 | 20.10% | 146,294 |
Jun 5, 2025 | 1.92 | 2.11 | 1.91 | 2.04 | 2.04 | 4.08% | 35,125 |