Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
2.770
-0.279 (-9.15%)
Jan 21, 2025, 4:00 PM EST - Market closed
Boqii Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 2.85 | 3.73 | 2.61 | 2.77 | 2.77 | -9.18% | 111,043 |
| Jan 17, 2025 | 3.00 | 3.10 | 2.93 | 3.05 | 3.05 | 1.30% | 7,505 |
| Jan 16, 2025 | 3.00 | 3.06 | 2.91 | 3.01 | 3.01 | 2.07% | 2,559 |
| Jan 15, 2025 | 3.10 | 3.10 | 2.71 | 2.95 | 2.95 | -3.25% | 16,683 |
| Jan 14, 2025 | 3.01 | 3.10 | 3.01 | 3.05 | 3.05 | -1.65% | 5,548 |
| Jan 13, 2025 | 3.20 | 3.25 | 3.00 | 3.10 | 3.10 | -8.74% | 12,442 |
| Jan 10, 2025 | 3.60 | 3.60 | 3.11 | 3.40 | 3.40 | -2.94% | 24,317 |
| Jan 8, 2025 | 3.71 | 3.88 | 3.43 | 3.50 | 3.50 | -9.84% | 15,773 |
| Jan 7, 2025 | 3.85 | 4.10 | 3.70 | 3.88 | 3.88 | 3.00% | 27,120 |
| Jan 6, 2025 | 3.90 | 4.00 | 3.73 | 3.77 | 3.77 | 4.67% | 14,771 |
| Jan 3, 2025 | 4.00 | 4.00 | 3.54 | 3.60 | 3.60 | -5.21% | 3,936 |
| Jan 2, 2025 | 3.50 | 3.91 | 3.50 | 3.80 | 3.80 | 5.53% | 13,203 |
| Dec 31, 2024 | 3.50 | 3.92 | 3.50 | 3.60 | 3.60 | -5.56% | 11,262 |
| Dec 30, 2024 | 3.72 | 4.03 | 3.60 | 3.81 | 3.81 | 12.12% | 12,609 |
| Dec 27, 2024 | 3.43 | 4.00 | 3.40 | 3.40 | 3.40 | -6.82% | 45,958 |
| Dec 26, 2024 | 3.40 | 4.00 | 3.32 | 3.65 | 3.65 | 21.59% | 139,556 |
| Dec 24, 2024 | 2.92 | 3.06 | 2.91 | 3.00 | 3.00 | 0.70% | 40,672 |
| Dec 23, 2024 | 3.20 | 3.26 | 2.86 | 2.98 | 2.98 | 2.30% | 12,987 |
| Dec 20, 2024 | 3.30 | 3.30 | 2.85 | 2.91 | 2.91 | 1.92% | 13,289 |
| Dec 19, 2024 | 3.26 | 3.26 | 2.82 | 2.86 | 2.86 | -4.73% | 12,196 |
| Dec 18, 2024 | 3.22 | 3.39 | 3.00 | 3.00 | 3.00 | -6.86% | 8,691 |
| Dec 17, 2024 | 3.23 | 3.32 | 3.22 | 3.22 | 3.22 | -0.19% | 6,310 |
| Dec 16, 2024 | 3.16 | 3.43 | 3.16 | 3.23 | 3.23 | -4.07% | 5,535 |
| Dec 13, 2024 | 3.40 | 3.50 | 3.21 | 3.36 | 3.36 | -1.06% | 5,627 |
| Dec 12, 2024 | 3.42 | 3.56 | 3.31 | 3.40 | 3.40 | -0.64% | 6,056 |
| Dec 11, 2024 | 3.31 | 3.60 | 3.31 | 3.42 | 3.42 | -0.18% | 2,264 |
| Dec 10, 2024 | 3.80 | 3.80 | 3.43 | 3.43 | 3.43 | -4.78% | 13,732 |
| Dec 9, 2024 | 3.41 | 3.81 | 3.41 | 3.60 | 3.60 | 7.37% | 28,808 |
| Dec 6, 2024 | 3.51 | 3.68 | 3.32 | 3.35 | 3.35 | -7.38% | 11,831 |
| Dec 5, 2024 | 3.70 | 3.89 | 3.51 | 3.62 | 3.62 | -2.19% | 20,353 |
| Dec 4, 2024 | 4.00 | 4.10 | 3.70 | 3.70 | 3.70 | -8.37% | 13,298 |
| Dec 3, 2024 | 3.98 | 4.40 | 3.81 | 4.04 | 4.04 | -3.83% | 23,209 |
| Dec 2, 2024 | 4.19 | 4.39 | 3.87 | 4.20 | 4.20 | 5.26% | 12,164 |
| Nov 29, 2024 | 4.01 | 4.50 | 3.84 | 3.99 | 3.99 | -9.83% | 22,222 |
| Nov 27, 2024 | 4.30 | 4.60 | 4.20 | 4.43 | 4.43 | 0.57% | 9,213 |
| Nov 26, 2024 | 4.30 | 4.70 | 4.10 | 4.40 | 4.40 | -1.87% | 4,168 |
| Nov 25, 2024 | 4.65 | 4.90 | 4.30 | 4.48 | 4.48 | -9.40% | 19,572 |
| Nov 22, 2024 | 4.80 | 5.30 | 4.55 | 4.95 | 4.95 | -2.77% | 26,937 |
| Nov 21, 2024 | 5.40 | 5.40 | 4.70 | 5.09 | 5.09 | -2.86% | 48,225 |
| Nov 20, 2024 | 5.20 | 5.60 | 4.80 | 5.24 | 5.24 | -1.13% | 75,375 |
| Nov 19, 2024 | 4.30 | 5.50 | 4.30 | 5.30 | 5.30 | 6.26% | 30,997 |
| Nov 18, 2024 | 4.86 | 5.10 | 4.70 | 4.99 | 4.99 | 5.23% | 17,187 |
| Nov 15, 2024 | 4.03 | 4.94 | 4.03 | 4.74 | 4.74 | -1.70% | 27,610 |
| Nov 14, 2024 | 4.80 | 5.19 | 4.01 | 4.82 | 4.82 | -3.60% | 29,379 |
| Nov 13, 2024 | 4.95 | 5.53 | 4.64 | 5.00 | 5.00 | -7.37% | 77,119 |
| Nov 12, 2024 | 5.36 | 5.49 | 4.62 | 5.40 | 5.40 | 10.20% | 69,568 |
| Nov 11, 2024 | 4.78 | 5.61 | 4.75 | 4.90 | 4.90 | -2.20% | 80,819 |
| Nov 8, 2024 | 4.70 | 5.19 | 4.70 | 5.01 | 5.01 | 1.21% | 50,479 |
| Nov 7, 2024 | 5.00 | 5.10 | 4.36 | 4.95 | 4.95 | 6.45% | 34,989 |
| Nov 6, 2024 | 4.25 | 4.89 | 4.01 | 4.65 | 4.65 | 9.41% | 59,486 |
| Nov 5, 2024 | 3.60 | 4.73 | 3.60 | 4.25 | 4.25 | 1.14% | 17,559 |
| Nov 4, 2024 | 4.20 | 4.58 | 4.09 | 4.20 | 4.20 | 4.97% | 7,379 |
| Nov 1, 2024 | 3.96 | 4.27 | 3.96 | 4.00 | 4.00 | 1.03% | 1,241 |
| Oct 31, 2024 | 4.14 | 4.15 | 3.82 | 3.96 | 3.96 | -2.17% | 25,686 |
| Oct 30, 2024 | 4.02 | 4.24 | 4.02 | 4.05 | 4.05 | -0.02% | 9,640 |
| Oct 29, 2024 | 4.20 | 4.20 | 4.01 | 4.05 | 4.05 | -2.57% | 18,266 |
| Oct 28, 2024 | 4.45 | 4.59 | 4.01 | 4.16 | 4.16 | -2.96% | 16,218 |
| Oct 25, 2024 | 4.30 | 4.60 | 4.01 | 4.29 | 4.29 | -6.32% | 25,874 |
| Oct 24, 2024 | 4.69 | 4.78 | 4.45 | 4.57 | 4.57 | -2.49% | 12,111 |
| Oct 23, 2024 | 4.98 | 5.00 | 4.53 | 4.69 | 4.69 | -5.80% | 21,527 |
| Oct 22, 2024 | 6.19 | 6.23 | 4.65 | 4.98 | 4.98 | -15.52% | 104,586 |
| Oct 21, 2024 | 5.10 | 6.45 | 5.10 | 5.90 | 5.90 | 7.67% | 161,283 |
| Oct 18, 2024 | 5.30 | 6.20 | 5.26 | 5.48 | 5.48 | 3.30% | 186,899 |
| Oct 17, 2024 | 6.50 | 6.70 | 5.25 | 5.30 | 5.30 | -12.83% | 151,797 |
| Oct 16, 2024 | 5.80 | 6.32 | 4.70 | 6.08 | 6.08 | 12.59% | 148,594 |
| Oct 15, 2024 | 4.21 | 5.80 | 4.20 | 5.40 | 5.40 | 17.39% | 168,584 |
| Oct 14, 2024 | 4.72 | 5.20 | 4.21 | 4.60 | 4.60 | -1.12% | 45,537 |
| Oct 11, 2024 | 4.42 | 5.10 | 4.21 | 4.65 | 4.65 | -2.27% | 51,734 |
| Oct 10, 2024 | 5.35 | 5.49 | 4.61 | 4.76 | 4.76 | -8.29% | 57,105 |
| Oct 9, 2024 | 5.42 | 7.20 | 4.71 | 5.19 | 5.19 | -14.92% | 225,740 |
| Oct 8, 2024 | 6.57 | 7.39 | 5.80 | 6.10 | 6.10 | -14.08% | 181,116 |
| Oct 7, 2024 | 6.00 | 7.40 | 6.00 | 7.10 | 7.10 | 14.57% | 284,040 |
| Oct 4, 2024 | 4.60 | 6.39 | 4.40 | 6.20 | 6.20 | 34.54% | 322,384 |
| Oct 3, 2024 | 4.60 | 5.00 | 4.31 | 4.61 | 4.61 | -6.00% | 107,845 |
| Oct 2, 2024 | 4.20 | 5.10 | 3.91 | 4.90 | 4.90 | 24.05% | 283,202 |
| Oct 1, 2024 | 4.00 | 4.35 | 3.85 | 3.95 | 3.95 | -1.64% | 124,684 |
| Sep 30, 2024 | 4.10 | 4.20 | 3.84 | 4.02 | 4.02 | 2.19% | 32,436 |
| Sep 27, 2024 | 4.10 | 4.40 | 3.84 | 3.93 | 3.93 | -4.15% | 153,347 |
| Sep 26, 2024 | 3.90 | 4.37 | 3.78 | 4.10 | 4.10 | 5.18% | 130,952 |
| Sep 25, 2024 | 3.71 | 4.00 | 3.61 | 3.90 | 3.90 | 5.35% | 122,265 |
| Sep 24, 2024 | 3.79 | 3.89 | 3.61 | 3.70 | 3.70 | - | 74,900 |
| Sep 23, 2024 | 3.89 | 3.89 | 3.61 | 3.70 | 3.70 | -1.49% | 39,992 |
| Sep 20, 2024 | 3.75 | 3.95 | 3.72 | 3.76 | 3.76 | -1.80% | 60,003 |
| Sep 19, 2024 | 3.75 | 4.09 | 3.57 | 3.83 | 3.83 | 0.76% | 73,874 |
| Sep 18, 2024 | 3.78 | 3.87 | 3.58 | 3.80 | 3.80 | 5.44% | 38,632 |
| Sep 17, 2024 | 3.70 | 3.91 | 3.52 | 3.60 | 3.60 | -6.49% | 37,442 |
| Sep 16, 2024 | 3.45 | 3.89 | 3.45 | 3.85 | 3.85 | 8.45% | 30,322 |
| Sep 13, 2024 | 3.57 | 3.69 | 3.31 | 3.55 | 3.55 | 4.01% | 18,328 |
| Sep 12, 2024 | 3.55 | 3.80 | 3.41 | 3.41 | 3.41 | -16.72% | 98,628 |
| Sep 11, 2024 | 3.26 | 4.20 | 3.20 | 4.10 | 4.10 | 30.80% | 928,653 |
| Sep 10, 2024 | 3.10 | 3.19 | 2.98 | 3.13 | 3.13 | 1.39% | 13,986 |
| Sep 9, 2024 | 3.03 | 3.09 | 2.99 | 3.09 | 3.09 | 1.31% | 2,439 |
| Sep 6, 2024 | 3.06 | 3.20 | 3.00 | 3.05 | 3.05 | -0.16% | 3,191 |
| Sep 5, 2024 | 3.30 | 3.30 | 2.98 | 3.06 | 3.06 | 2.17% | 7,074 |
| Sep 4, 2024 | 3.10 | 3.20 | 2.96 | 2.99 | 2.99 | -2.92% | 15,449 |
| Sep 3, 2024 | 2.85 | 3.10 | 2.85 | 3.08 | 3.08 | 2.46% | 2,303 |
| Aug 30, 2024 | 3.10 | 3.10 | 2.88 | 3.01 | 3.01 | -3.09% | 2,291 |
| Aug 29, 2024 | 3.00 | 3.16 | 2.85 | 3.10 | 3.10 | 3.30% | 11,529 |
| Aug 28, 2024 | 3.11 | 3.19 | 2.87 | 3.00 | 3.00 | -3.13% | 1,609 |
| Aug 27, 2024 | 3.00 | 3.29 | 3.00 | 3.10 | 3.10 | -0.86% | 7,565 |