Skip to main content
Boqii Holding Limited (BQ)
NYSEAMERICAN: BQ · Real-Time Price · USD
2.390
-0.070 (-2.85%)
Dec 5, 2025, 4:00 PM EST - Market closed

Boqii Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.582.582.302.392.39-2.85%335,176
Dec 4, 20252.432.652.432.462.460.41%473,349
Dec 3, 20252.372.652.372.452.45-11.23%774,661
Dec 2, 20252.163.472.122.762.7641.54%31,758,917
Dec 1, 20252.142.301.891.951.95-12.16%388,195
Nov 28, 20252.022.392.002.222.22-2.63%393,990
Nov 26, 20251.993.001.882.282.2829.55%15,155,623
Nov 25, 20251.821.821.731.761.76-3.30%144,155
Nov 24, 20251.851.901.791.821.820.55%184,579
Nov 21, 20251.731.841.621.811.814.62%218,061
Nov 20, 20251.851.901.721.731.73-12.18%266,743
Nov 19, 20251.992.001.901.971.972.60%201,036
Nov 18, 20251.942.021.871.921.92-8.57%293,542
Nov 17, 20252.202.202.082.102.10-0.94%242,956
Nov 14, 20252.102.302.082.122.12-386,688
Nov 13, 20252.152.542.112.122.12-1.40%492,748
Nov 12, 20252.562.632.152.152.15-17.31%655,327
Nov 11, 20252.502.902.502.602.604.00%983,195
Nov 10, 20252.902.912.502.502.50-13.19%863,881
Nov 7, 20252.972.972.732.882.880.70%750,139
Nov 6, 20252.983.172.862.862.86-4.67%1,347,928
Nov 5, 20253.504.052.843.003.00-4.76%6,694,937
Nov 4, 20253.013.353.013.153.154.65%3,546,947
Nov 3, 20253.906.652.773.013.01-24.75%8,807,328
Oct 31, 202519.7527.773.684.004.00-76.43%7,204,002
Oct 30, 20257.7856.107.7816.9716.97113.73%2,960,474
Oct 29, 20257.928.507.017.947.94-0.38%56,069
Oct 28, 20258.048.387.397.977.97-2.80%18,745
Oct 27, 20257.958.207.958.208.20-9,935
Oct 24, 20258.888.887.418.208.20-1.56%43,469
Oct 23, 20257.8510.367.228.338.3312.42%316,154
Oct 22, 20257.807.847.417.417.41-5.00%29,962
Oct 21, 20257.798.627.797.807.80-5.45%37,476
Oct 20, 20258.258.307.808.258.255.36%69,490
Oct 17, 20258.408.547.717.837.83-9.90%29,075
Oct 16, 20259.589.588.698.698.69-3.44%51,714
Oct 15, 202510.2510.259.009.009.00-5.16%32,112
Oct 14, 20259.209.609.009.499.49-0.94%52,109
Oct 13, 202510.5011.109.249.589.58-7.08%88,912
Oct 10, 202512.5313.0410.0010.3110.31-17.59%178,671
Oct 9, 202512.9614.7012.0012.5112.51-5.16%257,725
Oct 8, 202512.7317.0012.1113.1913.1914.20%597,986
Oct 7, 202514.8446.7010.2811.5511.55-27.81%5,797,560
Oct 6, 202513.8217.6613.5016.0016.004.23%268,990
Oct 3, 202515.0016.5013.0015.3515.353.58%524,197
Oct 2, 20259.4024.009.4014.8214.8254.86%10,467,062
Oct 1, 20259.6310.658.759.579.57-0.93%533,795
Sep 30, 20258.8911.808.799.669.66-0.92%2,201,625
Sep 29, 20252.9918.002.939.759.75233.22%49,414,827
Sep 26, 20253.103.142.802.932.93-7.70%39,786
Sep 25, 20253.093.172.973.173.172.59%43,841
Sep 24, 20253.333.352.803.093.09-9.12%83,292
Sep 23, 20253.503.503.093.403.407.59%23,185
Sep 22, 20253.203.203.013.163.16-0.94%24,437
Sep 19, 20253.143.253.033.193.19-0.31%28,949
Sep 18, 20253.303.303.103.203.20-3.03%11,130
Sep 17, 20253.053.303.053.303.308.55%16,247
Sep 16, 20253.173.172.883.043.04-0.98%12,755
Sep 15, 20253.563.683.063.073.07-16.58%69,777
Sep 12, 20253.673.683.563.683.680.27%21,648
Sep 11, 20253.493.863.363.673.672.51%23,497
Sep 10, 20253.333.643.253.583.587.51%103,345
Sep 9, 20253.213.583.083.333.335.05%90,891
Sep 8, 20253.103.333.043.173.174.97%61,743
Sep 5, 20253.053.052.873.023.02-0.17%66,873
Sep 4, 20252.903.472.773.033.032.89%101,838
Sep 3, 20252.733.102.732.942.947.69%25,055
Sep 2, 20252.822.852.692.732.73-6.19%43,141
Aug 29, 20252.862.932.712.912.911.75%22,202
Aug 28, 20252.743.052.672.862.862.88%53,459
Aug 27, 20252.642.792.642.782.784.08%13,239
Aug 26, 20252.742.812.642.672.670.41%49,693
Aug 25, 20252.752.782.662.662.66-6.34%2,518
Aug 22, 20252.652.852.642.842.849.23%7,856
Aug 21, 20252.462.602.462.602.603.13%3,888
Aug 20, 20252.522.612.512.522.520.04%7,126
Aug 19, 20252.622.622.472.522.520.84%5,594
Aug 18, 20252.422.502.422.502.50-0.83%3,488
Aug 15, 20252.442.522.352.522.522.86%37,793
Aug 14, 20252.592.602.442.452.45-5.04%8,547
Aug 13, 20252.502.582.422.582.584.88%22,472
Aug 12, 20252.632.632.422.462.46-2.38%13,079
Aug 11, 20252.452.682.452.522.52-0.40%36,286
Aug 8, 20252.582.652.372.532.53-3.44%62,608
Aug 7, 20252.482.722.362.622.626.50%31,415
Aug 6, 20252.472.592.442.462.46-0.40%32,412
Aug 5, 20252.462.602.462.472.47-3.14%14,659
Aug 4, 20252.462.592.372.552.553.66%48,587
Aug 1, 20252.792.792.262.462.46-9.23%40,090
Jul 31, 20252.692.922.692.712.71-2.20%14,652
Jul 30, 20252.923.002.712.772.77-5.10%17,895
Jul 29, 20253.203.202.902.922.92-7.01%29,176
Jul 28, 20252.663.252.663.143.1418.05%104,999
Jul 25, 20252.622.822.622.662.66-1.48%16,494
Jul 24, 20252.712.892.642.702.70-2.53%24,203
Jul 23, 20252.902.922.742.772.77-4.48%28,373
Jul 22, 20252.622.962.622.902.903.20%47,089
Jul 21, 20252.792.902.682.812.810.72%93,657
Jul 18, 20252.913.002.762.792.79-7.00%43,077
Jul 17, 20252.693.002.613.003.0011.11%82,391