Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
2.020
-0.010 (-0.49%)
Dec 19, 2025, 4:00 PM EST - Market closed
Boqii Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |