Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
1.670
-0.010 (-0.60%)
Jan 30, 2026, 4:00 PM EST - Market closed
Boqii Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.67 | 1.72 | 1.61 | 1.67 | 1.67 | -0.60% | 103,634 |
| Jan 29, 2026 | 1.72 | 1.74 | 1.67 | 1.68 | 1.68 | -1.75% | 68,092 |
| Jan 28, 2026 | 1.71 | 1.76 | 1.71 | 1.71 | 1.71 | 0.29% | 87,573 |
| Jan 27, 2026 | 1.75 | 1.76 | 1.68 | 1.71 | 1.71 | -2.57% | 83,432 |
| Jan 26, 2026 | 1.86 | 1.89 | 1.71 | 1.75 | 1.75 | -7.89% | 124,966 |
| Jan 23, 2026 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 63,533 |
| Jan 22, 2026 | 1.88 | 1.92 | 1.85 | 1.86 | 1.86 | -3.12% | 48,585 |
| Jan 21, 2026 | 1.87 | 1.93 | 1.86 | 1.92 | 1.92 | 1.05% | 65,793 |
| Jan 20, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -2.06% | 97,028 |
| Jan 16, 2026 | 1.97 | 2.00 | 1.92 | 1.94 | 1.94 | -1.52% | 90,464 |
| Jan 15, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -1.99% | 93,328 |
| Jan 14, 2026 | 2.01 | 2.09 | 1.98 | 2.01 | 2.01 | 1.01% | 122,005 |
| Jan 13, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 62,160 |
| Jan 12, 2026 | 2.09 | 2.09 | 2.01 | 2.01 | 2.01 | -1.95% | 93,098 |
| Jan 9, 2026 | 2.05 | 2.11 | 2.01 | 2.05 | 2.05 | 1.99% | 149,503 |
| Jan 8, 2026 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | -1.47% | 64,332 |
| Jan 7, 2026 | 2.03 | 2.04 | 1.96 | 2.04 | 2.04 | 1.49% | 132,986 |
| Jan 6, 2026 | 2.03 | 2.05 | 1.94 | 2.01 | 2.01 | -2.19% | 168,450 |
| Jan 5, 2026 | 2.05 | 2.08 | 2.02 | 2.06 | 2.06 | 1.73% | 86,499 |
| Jan 2, 2026 | 2.06 | 2.08 | 1.99 | 2.02 | 2.02 | -0.49% | 114,164 |
| Dec 31, 2025 | 2.05 | 2.10 | 2.03 | 2.03 | 2.03 | -2.40% | 114,623 |
| Dec 30, 2025 | 2.10 | 2.12 | 2.01 | 2.08 | 2.08 | -0.95% | 128,803 |
| Dec 29, 2025 | 2.13 | 2.17 | 2.08 | 2.10 | 2.10 | -2.33% | 72,906 |
| Dec 26, 2025 | 2.26 | 2.26 | 2.10 | 2.15 | 2.15 | 0.47% | 94,489 |
| Dec 24, 2025 | 2.19 | 2.19 | 2.06 | 2.14 | 2.14 | -2.28% | 80,283 |
| Dec 23, 2025 | 2.25 | 2.26 | 2.04 | 2.19 | 2.19 | -0.45% | 134,419 |
| Dec 22, 2025 | 2.07 | 2.30 | 2.03 | 2.20 | 2.20 | 8.91% | 281,780 |
| Dec 19, 2025 | 2.02 | 2.10 | 2.00 | 2.02 | 2.02 | -0.49% | 119,153 |
| Dec 18, 2025 | 2.07 | 2.09 | 2.01 | 2.03 | 2.03 | -2.87% | 74,674 |
| Dec 17, 2025 | 2.10 | 2.10 | 2.03 | 2.09 | 2.09 | -0.48% | 68,888 |
| Dec 16, 2025 | 2.07 | 2.10 | 1.97 | 2.10 | 2.10 | - | 184,012 |
| Dec 15, 2025 | 2.09 | 2.10 | 1.99 | 2.10 | 2.10 | - | 172,143 |
| Dec 12, 2025 | 2.24 | 2.30 | 2.10 | 2.10 | 2.10 | -12.50% | 374,828 |
| Dec 11, 2025 | 2.38 | 2.70 | 2.20 | 2.40 | 2.40 | 20.00% | 4,089,903 |
| Dec 10, 2025 | 2.10 | 2.16 | 2.00 | 2.00 | 2.00 | -4.76% | 238,817 |
| Dec 9, 2025 | 2.16 | 2.20 | 2.00 | 2.10 | 2.10 | -4.11% | 326,164 |
| Dec 8, 2025 | 2.32 | 2.39 | 2.18 | 2.19 | 2.19 | -8.37% | 381,718 |
| Dec 5, 2025 | 2.58 | 2.58 | 2.30 | 2.39 | 2.39 | -2.85% | 335,176 |
| Dec 4, 2025 | 2.43 | 2.65 | 2.43 | 2.46 | 2.46 | 0.41% | 473,349 |
| Dec 3, 2025 | 2.37 | 2.65 | 2.37 | 2.45 | 2.45 | -11.23% | 774,661 |
| Dec 2, 2025 | 2.16 | 3.47 | 2.12 | 2.76 | 2.76 | 41.54% | 31,758,917 |
| Dec 1, 2025 | 2.14 | 2.30 | 1.89 | 1.95 | 1.95 | -12.16% | 388,195 |
| 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 |