Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
2.220
-0.060 (-2.63%)
At close: Nov 28, 2025, 1:00 PM EST
2.100
-0.120 (-5.41%)
After-hours: Nov 28, 2025, 5:00 PM EST
Boqii Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.02 | 2.39 | 2.00 | 2.22 | 2.22 | -2.63% | 393,990 |
| Nov 26, 2025 | 1.99 | 3.00 | 1.88 | 2.28 | 2.28 | 29.55% | 15,155,623 |
| Nov 25, 2025 | 1.82 | 1.82 | 1.73 | 1.76 | 1.76 | -3.30% | 144,155 |
| Nov 24, 2025 | 1.85 | 1.90 | 1.79 | 1.82 | 1.82 | 0.55% | 184,579 |
| Nov 21, 2025 | 1.73 | 1.84 | 1.62 | 1.81 | 1.81 | 4.62% | 218,061 |
| Nov 20, 2025 | 1.85 | 1.90 | 1.72 | 1.73 | 1.73 | -12.18% | 266,743 |
| Nov 19, 2025 | 1.99 | 2.00 | 1.90 | 1.97 | 1.97 | 2.60% | 201,036 |
| Nov 18, 2025 | 1.94 | 2.02 | 1.87 | 1.92 | 1.92 | -8.57% | 293,542 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.08 | 2.10 | 2.10 | -0.94% | 242,956 |
| Nov 14, 2025 | 2.10 | 2.30 | 2.08 | 2.12 | 2.12 | - | 386,688 |
| Nov 13, 2025 | 2.15 | 2.54 | 2.11 | 2.12 | 2.12 | -1.40% | 492,748 |
| Nov 12, 2025 | 2.56 | 2.63 | 2.15 | 2.15 | 2.15 | -17.31% | 655,327 |
| Nov 11, 2025 | 2.50 | 2.90 | 2.50 | 2.60 | 2.60 | 4.00% | 983,195 |
| Nov 10, 2025 | 2.90 | 2.91 | 2.50 | 2.50 | 2.50 | -13.19% | 863,881 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.73 | 2.88 | 2.88 | 0.70% | 750,139 |
| Nov 6, 2025 | 2.98 | 3.17 | 2.86 | 2.86 | 2.86 | -4.67% | 1,347,928 |
| Nov 5, 2025 | 3.50 | 4.05 | 2.84 | 3.00 | 3.00 | -4.76% | 6,694,937 |
| Nov 4, 2025 | 3.01 | 3.35 | 3.01 | 3.15 | 3.15 | 4.65% | 3,546,947 |
| Nov 3, 2025 | 3.90 | 6.65 | 2.77 | 3.01 | 3.01 | -24.75% | 8,807,328 |
| Oct 31, 2025 | 19.75 | 27.77 | 3.68 | 4.00 | 4.00 | -76.43% | 7,204,002 |
| Oct 30, 2025 | 7.78 | 56.10 | 7.78 | 16.97 | 16.97 | 113.73% | 2,960,474 |
| Oct 29, 2025 | 7.92 | 8.50 | 7.01 | 7.94 | 7.94 | -0.38% | 56,069 |
| Oct 28, 2025 | 8.04 | 8.38 | 7.39 | 7.97 | 7.97 | -2.80% | 18,745 |
| Oct 27, 2025 | 7.95 | 8.20 | 7.95 | 8.20 | 8.20 | - | 9,935 |
| Oct 24, 2025 | 8.88 | 8.88 | 7.41 | 8.20 | 8.20 | -1.56% | 43,469 |
| Oct 23, 2025 | 7.85 | 10.36 | 7.22 | 8.33 | 8.33 | 12.42% | 316,154 |
| Oct 22, 2025 | 7.80 | 7.84 | 7.41 | 7.41 | 7.41 | -5.00% | 29,962 |
| Oct 21, 2025 | 7.79 | 8.62 | 7.79 | 7.80 | 7.80 | -5.45% | 37,476 |
| Oct 20, 2025 | 8.25 | 8.30 | 7.80 | 8.25 | 8.25 | 5.36% | 69,490 |
| Oct 17, 2025 | 8.40 | 8.54 | 7.71 | 7.83 | 7.83 | -9.90% | 29,075 |
| Oct 16, 2025 | 9.58 | 9.58 | 8.69 | 8.69 | 8.69 | -3.44% | 51,714 |
| Oct 15, 2025 | 10.25 | 10.25 | 9.00 | 9.00 | 9.00 | -5.16% | 32,112 |
| Oct 14, 2025 | 9.20 | 9.60 | 9.00 | 9.49 | 9.49 | -0.94% | 52,109 |
| Oct 13, 2025 | 10.50 | 11.10 | 9.24 | 9.58 | 9.58 | -7.08% | 88,912 |
| Oct 10, 2025 | 12.53 | 13.04 | 10.00 | 10.31 | 10.31 | -17.59% | 178,671 |
| Oct 9, 2025 | 12.96 | 14.70 | 12.00 | 12.51 | 12.51 | -5.16% | 257,725 |
| Oct 8, 2025 | 12.73 | 17.00 | 12.11 | 13.19 | 13.19 | 14.20% | 597,986 |
| Oct 7, 2025 | 14.84 | 46.70 | 10.28 | 11.55 | 11.55 | -27.81% | 5,797,560 |
| Oct 6, 2025 | 13.82 | 17.66 | 13.50 | 16.00 | 16.00 | 4.23% | 268,990 |
| Oct 3, 2025 | 15.00 | 16.50 | 13.00 | 15.35 | 15.35 | 3.58% | 524,197 |
| Oct 2, 2025 | 9.40 | 24.00 | 9.40 | 14.82 | 14.82 | 54.86% | 10,467,062 |
| Oct 1, 2025 | 9.63 | 10.65 | 8.75 | 9.57 | 9.57 | -0.93% | 533,795 |
| Sep 30, 2025 | 8.89 | 11.80 | 8.79 | 9.66 | 9.66 | -0.92% | 2,201,625 |
| Sep 29, 2025 | 2.99 | 18.00 | 2.93 | 9.75 | 9.75 | 233.22% | 49,414,827 |
| Sep 26, 2025 | 3.10 | 3.14 | 2.80 | 2.93 | 2.93 | -7.70% | 39,786 |
| Sep 25, 2025 | 3.09 | 3.17 | 2.97 | 3.17 | 3.17 | 2.59% | 43,841 |
| Sep 24, 2025 | 3.33 | 3.35 | 2.80 | 3.09 | 3.09 | -9.12% | 83,292 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.09 | 3.40 | 3.40 | 7.59% | 23,185 |
| Sep 22, 2025 | 3.20 | 3.20 | 3.01 | 3.16 | 3.16 | -0.94% | 24,437 |
| Sep 19, 2025 | 3.14 | 3.25 | 3.03 | 3.19 | 3.19 | -0.31% | 28,949 |