Boqii Holding Limited - BQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.1	2.93	2.93	3.14	2.8	39,786
September 25, 2025	3.09	3.17	3.17	3.17	2.97	43,841
September 24, 2025	3.33	3.09	3.09	3.35	2.8	83,292
September 23, 2025	3.5	3.4	3.4	3.5	3.09	23,185
September 22, 2025	3.2	3.16	3.16	3.2	3.01	24,437
September 19, 2025	3.14	3.19	3.19	3.25	3.03	28,949
September 18, 2025	3.3	3.2	3.2	3.3	3.1	11,130
September 17, 2025	3.05	3.3	3.3	3.3	3.05	16,247
September 16, 2025	3.17	3.04	3.04	3.17	2.88	12,800
September 15, 2025	3.56	3.07	3.07	3.68	3.06	69,800
September 12, 2025	3.67	3.68	3.68	3.68	3.56	21,648
September 11, 2025	3.49	3.67	3.67	3.86	3.36	23,497
September 10, 2025	3.33	3.58	3.58	3.64	3.25	103,345
September 09, 2025	3.21	3.33	3.33	3.58	3.08	90,900
September 08, 2025	3.1	3.17	3.17	3.33	3.04	61,743
September 05, 2025	3.05	3.02	3.02	3.05	2.87	66,873
September 04, 2025	2.9	3.03	3.03	3.47	2.77	101,838
September 03, 2025	2.73	2.94	2.94	3.1	2.73	25,055
September 02, 2025	2.82	2.73	2.73	2.85	2.69	43,141
August 29, 2025	2.86	2.91	2.91	2.93	2.71	22,202
August 28, 2025	2.74	2.86	2.86	3.05	2.67	53,500
August 27, 2025	2.64	2.78	2.78	2.79	2.64	13,239
August 26, 2025	2.74	2.67	2.67	2.81	2.64	49,700
August 25, 2025	2.75	2.66	2.66	2.78	2.66	2,518
August 22, 2025	2.65	2.84	2.84	2.85	2.64	7,900
August 21, 2025	2.46	2.6	2.6	2.6	2.46	3,900
August 20, 2025	2.52	2.52	2.52	2.61	2.51	7,126
August 19, 2025	2.62	2.52	2.52	2.62	2.47	5,600
August 18, 2025	2.42	2.5	2.5	2.5	2.42	3,488
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

Boqii Holding Limited (BQ) NYSE