Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
2.120
+0.020 (0.95%)
Apr 28, 2025, 2:21 PM EDT - Market open
Boqii Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 2.14 | 2.35 | 2.09 | 2.16 | 2.16 | 2.86% | 21,955 |
| Apr 25, 2025 | 2.15 | 2.35 | 2.10 | 2.10 | 2.10 | -4.55% | 11,793 |
| Apr 24, 2025 | 2.10 | 2.46 | 2.01 | 2.20 | 2.20 | 4.76% | 52,768 |
| Apr 23, 2025 | 1.93 | 2.25 | 1.93 | 2.10 | 2.10 | 8.81% | 35,219 |
| Apr 22, 2025 | 1.88 | 2.00 | 1.79 | 1.93 | 1.93 | 3.54% | 1,513 |
| Apr 21, 2025 | 1.82 | 1.92 | 1.82 | 1.86 | 1.86 | 2.42% | 6,187 |
| Apr 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | 648 |
| Apr 16, 2025 | 1.84 | 1.93 | 1.74 | 1.80 | 1.80 | -7.22% | 6,124 |
| Apr 15, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | - | 1,660 |
| Apr 14, 2025 | 1.88 | 1.94 | 1.72 | 1.94 | 1.94 | 0.88% | 8,944 |
| Apr 11, 2025 | 1.94 | 1.94 | 1.86 | 1.92 | 1.92 | -0.88% | 2,263 |
| Apr 10, 2025 | 1.97 | 2.23 | 1.68 | 1.94 | 1.94 | 3.19% | 51,799 |
| Apr 9, 2025 | 1.74 | 1.88 | 1.62 | 1.88 | 1.88 | 4.44% | 27,612 |
| Apr 8, 2025 | 1.80 | 1.80 | 1.62 | 1.80 | 1.80 | - | 31,194 |
| Apr 7, 2025 | 1.88 | 1.88 | 1.80 | 1.80 | 1.80 | -5.76% | 4,938 |
| Apr 4, 2025 | 2.01 | 2.02 | 1.90 | 1.91 | 1.91 | -9.35% | 18,740 |
| Apr 3, 2025 | 2.10 | 2.12 | 2.01 | 2.11 | 2.11 | -0.61% | 2,596 |
| Apr 2, 2025 | 2.10 | 2.12 | 2.03 | 2.12 | 2.12 | - | 7,980 |
| Apr 1, 2025 | 2.12 | 2.12 | 2.01 | 2.12 | 2.12 | - | 7,487 |
| Mar 31, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -5.78% | 1,084 |
| Mar 28, 2025 | 2.25 | 2.25 | 2.02 | 2.25 | 2.25 | -0.44% | 11,257 |
| Mar 27, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -3.83% | 556 |
| Mar 26, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 311 |
| Mar 25, 2025 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 2.17% | 868 |
| Mar 24, 2025 | 2.31 | 2.37 | 2.21 | 2.30 | 2.30 | - | 21,692 |
| Mar 21, 2025 | 2.50 | 2.55 | 2.26 | 2.30 | 2.30 | -8.00% | 16,270 |
| Mar 20, 2025 | 2.48 | 2.62 | 2.37 | 2.50 | 2.50 | 0.81% | 3,275 |
| Mar 19, 2025 | 2.54 | 2.58 | 2.44 | 2.48 | 2.48 | -4.25% | 5,617 |
| Mar 18, 2025 | 2.59 | 2.69 | 2.59 | 2.59 | 2.59 | - | 6,807 |
| Mar 17, 2025 | 2.12 | 2.59 | 2.12 | 2.59 | 2.59 | 22.17% | 31,300 |
| Mar 14, 2025 | 2.15 | 2.18 | 2.12 | 2.12 | 2.12 | -0.47% | 12,217 |
| Mar 13, 2025 | 2.16 | 2.20 | 2.12 | 2.13 | 2.13 | -1.39% | 9,012 |
| Mar 12, 2025 | 2.21 | 2.24 | 2.10 | 2.16 | 2.16 | -0.46% | 11,927 |
| Mar 11, 2025 | 2.35 | 2.43 | 2.14 | 2.17 | 2.17 | -11.79% | 48,016 |
| Mar 10, 2025 | 2.80 | 2.84 | 2.36 | 2.46 | 2.46 | -12.14% | 33,524 |
| Mar 7, 2025 | 2.90 | 2.93 | 2.80 | 2.80 | 2.80 | -4.44% | 2,229 |
| Mar 6, 2025 | 2.96 | 3.02 | 2.87 | 2.93 | 2.93 | 2.09% | 7,875 |
| Mar 5, 2025 | 2.85 | 2.98 | 2.83 | 2.87 | 2.87 | 1.77% | 6,704 |
| Mar 4, 2025 | 3.20 | 3.23 | 2.74 | 2.82 | 2.82 | -8.14% | 20,167 |
| Mar 3, 2025 | 3.19 | 3.47 | 3.07 | 3.07 | 3.07 | -1.29% | 19,390 |
| Feb 28, 2025 | 3.03 | 3.17 | 3.03 | 3.11 | 3.11 | 2.64% | 16,035 |
| Feb 27, 2025 | 3.12 | 3.22 | 3.03 | 3.03 | 3.03 | -1.30% | 18,180 |
| Feb 26, 2025 | 3.16 | 3.23 | 3.07 | 3.07 | 3.07 | -4.66% | 8,962 |
| Feb 25, 2025 | 3.17 | 3.22 | 3.04 | 3.22 | 3.22 | 1.58% | 8,285 |
| Feb 24, 2025 | 3.08 | 3.18 | 3.00 | 3.17 | 3.17 | 2.92% | 17,707 |
| Feb 21, 2025 | 3.18 | 3.18 | 2.86 | 3.08 | 3.08 | -3.45% | 10,203 |
| Feb 20, 2025 | 3.21 | 3.39 | 3.17 | 3.19 | 3.19 | 0.31% | 5,440 |
| Feb 19, 2025 | 3.15 | 3.26 | 3.15 | 3.18 | 3.18 | 0.95% | 9,246 |
| Feb 18, 2025 | 3.36 | 3.36 | 2.95 | 3.15 | 3.15 | -5.69% | 19,395 |
| Feb 14, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 1.52% | 6,449 |