Borqs Technologies, Inc. (BRQSF)
OTCMKTS
· Delayed Price · Currency is USD
0.1999
+0.0187 (10.32%)
Jun 11, 2025, 3:30 PM EDT
Borqs Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | 10.32% | 5,125 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 11.85% | 1,529 |
| Jun 9, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -5.26% | 2,540 |
| Jun 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 6,499 |
| Jun 5, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | 0.59% | 8,972 |
| Jun 4, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 21,953 |
| Jun 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 5,303 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.73% | 1,112 |
| May 30, 2025 | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | -22.02% | 2,254 |
| May 29, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 25.21% | 276 |
| May 28, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -7.82% | 21,140 |
| May 27, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | -3.24% | 819 |
| May 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.87% | 25,552 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.06% | 1,376 |
| May 21, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | 0.23% | 12,718 |
| May 20, 2025 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | -19.64% | 1,593 |
| May 19, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 9.41% | 711 |
| May 16, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.60% | 10,257 |
| May 15, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -9.95% | 4,892 |
| May 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.81% | 42,879 |
| May 13, 2025 | 0.18 | 0.22 | 0.18 | 0.20 | 0.20 | 7.68% | 12,561 |
| May 12, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -0.05% | 27,370 |
| May 9, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -15.35% | 6,784 |
| May 8, 2025 | 0.19 | 0.22 | 0.18 | 0.22 | 0.22 | 12.35% | 7,383 |
| May 7, 2025 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -0.99% | 24,189 |
| May 6, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.79% | 15,204 |
| May 5, 2025 | 0.24 | 0.24 | 0.20 | 0.23 | 0.23 | 5.21% | 17,205 |
| May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.07% | 10,751 |
| May 1, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -11.82% | 26,335 |
| Apr 30, 2025 | 0.25 | 0.25 | 0.20 | 0.25 | 0.25 | 8.48% | 51,012 |
| Apr 29, 2025 | 0.20 | 0.25 | 0.19 | 0.23 | 0.23 | 19.17% | 61,017 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 330 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.45% | 164 |
| Apr 24, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 26,701 |
| Apr 23, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 14,763 |
| Apr 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.05% | 5,989 |
| Apr 21, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -20.00% | 55,408 |
| Apr 17, 2025 | 0.22 | 0.25 | 0.20 | 0.25 | 0.25 | 12.61% | 25,907 |
| Apr 16, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 0.95% | 11,124 |
| Apr 15, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.90% | 19,481 |
| Apr 14, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -0.05% | 69,291 |
| Apr 11, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -16.58% | 6,760 |
| Apr 10, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 26.05% | 57,604 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | -13.34% | 17,646 |
| Apr 8, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 18.76% | 21,742 |
| Apr 7, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | 15.19% | 51,993 |
| Apr 4, 2025 | 0.21 | 0.21 | 0.16 | 0.16 | 0.16 | -27.00% | 27,973 |
| Apr 3, 2025 | 0.18 | 0.22 | 0.17 | 0.22 | 0.22 | -4.31% | 35,649 |
| Apr 2, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 0.97% | 25,674 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 3.64% | 3,209 |