Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
2.500
-0.380 (-13.19%)
At close: Nov 10, 2025, 4:00 PM EST
2.740
+0.240 (9.60%)
After-hours: Nov 10, 2025, 5:38 PM EST
Boqii Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 2.90 | 2.90 | 2.55 | 2.56 | - | -11.11% | 561,318 |
| 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% | 6,531,684 |
| 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% | 6,393,494 |
| Oct 30, 2025 | 7.78 | 56.10 | 7.78 | 16.97 | 16.97 | 113.73% | 2,738,896 |
| 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% | 49,073,080 |
| 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 |
| Sep 18, 2025 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | -3.03% | 11,130 |
| Sep 17, 2025 | 3.05 | 3.30 | 3.05 | 3.30 | 3.30 | 8.55% | 16,247 |
| Sep 16, 2025 | 3.17 | 3.17 | 2.88 | 3.04 | 3.04 | -0.98% | 12,755 |
| Sep 15, 2025 | 3.56 | 3.68 | 3.06 | 3.07 | 3.07 | -16.58% | 69,777 |
| Sep 12, 2025 | 3.67 | 3.68 | 3.56 | 3.68 | 3.68 | 0.27% | 21,648 |
| Sep 11, 2025 | 3.49 | 3.86 | 3.36 | 3.67 | 3.67 | 2.51% | 23,497 |
| Sep 10, 2025 | 3.33 | 3.64 | 3.25 | 3.58 | 3.58 | 7.51% | 103,345 |
| Sep 9, 2025 | 3.21 | 3.58 | 3.08 | 3.33 | 3.33 | 5.05% | 90,891 |
| Sep 8, 2025 | 3.10 | 3.33 | 3.04 | 3.17 | 3.17 | 4.97% | 61,743 |
| Sep 5, 2025 | 3.05 | 3.05 | 2.87 | 3.02 | 3.02 | -0.17% | 66,873 |
| Sep 4, 2025 | 2.90 | 3.47 | 2.77 | 3.03 | 3.03 | 2.89% | 101,838 |
| Sep 3, 2025 | 2.73 | 3.10 | 2.73 | 2.94 | 2.94 | 7.69% | 24,906 |
| Sep 2, 2025 | 2.82 | 2.85 | 2.69 | 2.73 | 2.73 | -6.19% | 43,141 |