Boqii Holding Limited - BQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	8.4	7.83	7.83	8.54	7.71	29,075
October 16, 2025	9.58	8.69	8.69	9.58	8.69	51,714
October 15, 2025	10.25	9	9	10.25	9	32,112
October 14, 2025	9.2	9.49	9.49	9.6	9	52,109
October 13, 2025	10.5	9.58	9.58	11.1	9.24	88,912
October 10, 2025	12.53	10.31	10.31	13.04	10	178,700
October 09, 2025	12.96	12.51	12.51	14.7	12	257,725
October 08, 2025	12.73	13.19	13.19	17	12.11	585,976
October 07, 2025	14.84	11.55	11.55	46.7	10.28	5.8M
October 06, 2025	13.82	16	16	17.66	13.5	269,000
October 03, 2025	15	15.35	15.35	16.5	13	524,200
October 02, 2025	9.4	14.82	14.82	23.85	9.4	10.35M
October 01, 2025	9.63	9.57	9.57	10.65	8.75	533,800
September 30, 2025	8.89	9.66	9.66	11.8	8.79	2.2M
September 29, 2025	2.99	9.75	9.75	18	2.93	49.41M
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

Boqii Holding Limited (BQ) NYSE