Boqii Holding Limited - BQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.44	2.52	2.52	2.52	2.35	37,793
August 14, 2025	2.59	2.45	2.45	2.6	2.44	8,547
August 13, 2025	2.5	2.58	2.58	2.58	2.42	22,472
August 12, 2025	2.63	2.46	2.46	2.63	2.42	13,100
August 11, 2025	2.45	2.52	2.52	2.68	2.45	36,300
August 08, 2025	2.58	2.53	2.53	2.65	2.37	62,608
August 07, 2025	2.48	2.62	2.62	2.72	2.36	31,415
August 06, 2025	2.47	2.46	2.46	2.59	2.44	32,412
August 05, 2025	2.46	2.47	2.47	2.6	2.46	14,659
August 04, 2025	2.46	2.55	2.55	2.59	2.37	48,587
August 01, 2025	2.79	2.46	2.46	2.79	2.26	40,100
July 31, 2025	2.69	2.71	2.71	2.92	2.69	14,700
July 30, 2025	2.92	2.77	2.77	3	2.71	17,900
July 29, 2025	3.2	2.92	2.92	3.2	2.9	29,176
July 28, 2025	2.66	3.14	3.14	3.25	2.66	105,000
July 25, 2025	2.62	2.66	2.66	2.82	2.62	16,500
July 24, 2025	2.71	2.7	2.7	2.89	2.64	24,203
July 23, 2025	2.9	2.77	2.77	2.92	2.74	28,373
July 22, 2025	2.62	2.9	2.9	2.96	2.62	47,100
July 21, 2025	2.79	2.81	2.81	2.9	2.68	93,657
July 18, 2025	2.91	2.79	2.79	3	2.76	43,100
July 17, 2025	2.69	3	3	3	2.61	80,898
July 16, 2025	3.37	2.7	2.7	3.37	2.61	115,488
July 15, 2025	3.4	2.99	2.99	3.41	2.67	133,487
July 14, 2025	4.23	3.4	3.4	4.23	3.22	239,508
July 11, 2025	2.5	4.35	4.35	9.89	2.39	3.36M
July 10, 2025	2.45	2.61	2.61	2.61	2.35	14,705
July 09, 2025	2.25	2.31	2.31	2.67	2.25	53,800
July 08, 2025	2.57	2.25	2.25	2.57	2.14	73,700
July 07, 2025	2.45	2.57	2.57	2.64	2.45	22,323
July 03, 2025	2.46	2.44	2.44	2.47	2.43	3,511
July 02, 2025	2.22	2.36	2.36	2.44	2.22	35,031
July 01, 2025	2.23	2.24	2.24	2.24	2.21	6,575
June 30, 2025	2.13	2.25	2.25	2.28	2.13	20,009
June 27, 2025	2.12	2.14	2.14	2.18	2.11	46,400
June 26, 2025	2.04	2	2	2.17	1.92	113,934
June 25, 2025	2.04	2.04	2.04	2.04	2	9,148
June 24, 2025	2.02	2.08	2.08	2.08	1.88	34,724
June 23, 2025	1.89	1.99	1.99	2.3	1.82	44,766
June 20, 2025	1.95	1.93	1.93	1.95	1.81	14,229
June 18, 2025	2	1.93	1.93	2	1.91	12,500
June 17, 2025	2	2	2	2.11	2	15,100
June 16, 2025	2.17	2.09	2.09	2.23	2	13,539
June 13, 2025	2.18	2.12	2.12	2.24	2.1	18,825
June 12, 2025	2.17	2.19	2.19	2.33	2.06	23,425
June 11, 2025	2.27	2.16	2.16	2.27	2.16	16,231
June 10, 2025	2.2	2.21	2.21	2.24	2.16	15,613
June 09, 2025	2.38	2.16	2.16	2.38	2.11	62,888
June 06, 2025	2.04	2.45	2.45	2.48	2.02	146,294
June 05, 2025	1.92	2.04	2.04	2.11	1.91	35,125
June 04, 2025	2	1.96	1.96	2.08	1.94	47,200
June 03, 2025	1.86	2	2	2	1.86	40,628
June 02, 2025	2.06	1.91	1.91	2.06	1.9	36,000
May 30, 2025	2.02	1.96	1.96	2.09	1.94	95,013
May 29, 2025	2.1	2.03	2.03	2.19	2.02	13,836
May 28, 2025	2.02	2.12	2.12	2.32	2.02	9,154
May 27, 2025	2.11	2.19	2.19	2.25	2.11	18,126
May 23, 2025	2.2	2.16	2.16	2.3	2.16	23,007
May 22, 2025	2.34	2.19	2.19	2.4	2.19	31,479
May 21, 2025	2.53	2.2	2.2	2.63	2.2	53,133

Boqii Holding Limited (BQ) NYSE