Boqii Holding Limited (BQ)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.2970

-0.0006

(-0.20%)

At close: 03:58PM EDT

0.3389

+0.04

(+14.11%)

Pre-Market:

07:00AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.3000	0.3100	0.2830	0.2970	0.2970	253,100
Apr 30, 2024	0.2900	0.3200	0.2810	0.2980	0.2980	284,100
Apr 29, 2024	0.2800	0.3100	0.2800	0.2900	0.2900	202,000
Apr 26, 2024	0.2900	0.3100	0.2830	0.3000	0.3000	388,800
Apr 25, 2024	0.2640	0.3340	0.2600	0.2820	0.2820	974,200
Apr 24, 2024	0.2520	0.2730	0.2520	0.2600	0.2600	367,100
Apr 23, 2024	0.2560	0.2730	0.2510	0.2530	0.2530	176,100
Apr 22, 2024	0.3000	0.3000	0.2410	0.2730	0.2730	343,800
Apr 19, 2024	0.2820	0.3090	0.2470	0.2980	0.2980	1,053,600
Apr 18, 2024	0.2510	0.2700	0.2460	0.2650	0.2650	551,700
Apr 17, 2024	0.2580	0.2580	0.2420	0.2460	0.2460	92,000
Apr 16, 2024	0.2500	0.2550	0.2430	0.2500	0.2500	22,400
Apr 15, 2024	0.2500	0.2700	0.2420	0.2430	0.2430	102,400
Apr 12, 2024	0.2530	0.2860	0.2510	0.2590	0.2590	14,800
Apr 11, 2024	0.2420	0.2790	0.2420	0.2600	0.2600	112,400
Apr 10, 2024	0.2490	0.2510	0.2420	0.2420	0.2420	24,500
Apr 09, 2024	0.2510	0.2510	0.2400	0.2460	0.2460	38,500
Apr 08, 2024	0.2500	0.2500	0.2400	0.2410	0.2410	78,600
Apr 05, 2024	0.2500	0.2500	0.2400	0.2410	0.2410	16,700
Apr 04, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	57,400
Apr 03, 2024	0.2490	0.2490	0.2430	0.2430	0.2430	60,000
Apr 02, 2024	0.2460	0.2500	0.2370	0.2410	0.2410	60,000
Apr 01, 2024	0.2560	0.2600	0.2440	0.2470	0.2470	33,400
Mar 28, 2024	0.2590	0.2590	0.2400	0.2440	0.2440	46,200
Mar 27, 2024	0.2400	0.2660	0.2400	0.2410	0.2410	171,000
Mar 26, 2024	0.2620	0.2630	0.2410	0.2500	0.2500	100,400
Mar 25, 2024	0.2600	0.2800	0.2500	0.2590	0.2590	91,500
Mar 22, 2024	0.2520	0.2740	0.2400	0.2710	0.2710	263,700
Mar 21, 2024	0.2600	0.2700	0.2490	0.2510	0.2510	53,300
Mar 20, 2024	0.2400	0.2660	0.2400	0.2580	0.2580	69,400
Mar 19, 2024	0.2590	0.2660	0.2320	0.2490	0.2490	192,400
Mar 18, 2024	0.2450	0.2770	0.2450	0.2570	0.2570	248,300
Mar 15, 2024	0.2630	0.2630	0.2400	0.2500	0.2500	35,600
Mar 14, 2024	0.2490	0.2500	0.2320	0.2450	0.2450	139,300
Mar 13, 2024	0.2400	0.2520	0.2400	0.2410	0.2410	53,600
Mar 12, 2024	0.2470	0.2510	0.2410	0.2440	0.2440	49,600
Mar 11, 2024	0.2700	0.2700	0.2450	0.2560	0.2560	67,700
Mar 08, 2024	0.2560	0.2700	0.2420	0.2580	0.2580	108,600
Mar 07, 2024	0.2510	0.2640	0.2400	0.2550	0.2550	54,900
Mar 06, 2024	0.2360	0.2680	0.2360	0.2480	0.2480	92,600
Mar 05, 2024	0.2460	0.2580	0.2360	0.2500	0.2500	177,500
Mar 04, 2024	0.2730	0.2890	0.2360	0.2440	0.2440	496,700
Mar 01, 2024	0.2800	0.2850	0.2600	0.2690	0.2690	166,200
Feb 29, 2024	0.2810	0.2960	0.2710	0.2750	0.2750	238,800
Feb 28, 2024	0.2930	0.2930	0.2710	0.2820	0.2820	354,000
Feb 27, 2024	0.3000	0.3070	0.2900	0.2960	0.2960	236,100
Feb 26, 2024	0.3090	0.3100	0.2900	0.2970	0.2970	197,500
Feb 23, 2024	0.3080	0.3370	0.2810	0.2890	0.2890	417,200
Feb 22, 2024	0.2900	0.3200	0.2800	0.2840	0.2840	581,300
Feb 21, 2024	0.3600	0.3600	0.3110	0.3200	0.3200	797,400
Feb 20, 2024	0.3300	0.4300	0.3100	0.3490	0.3490	2,600,700
Feb 16, 2024	0.4000	0.4000	0.3120	0.3230	0.3230	11,961,700
Feb 15, 2024	0.3070	0.3190	0.2240	0.2900	0.2900	7,545,300
Feb 14, 2024	0.3000	0.3200	0.2790	0.3050	0.3050	322,600
Feb 13, 2024	0.3100	0.3200	0.2830	0.2900	0.2900	164,600
Feb 12, 2024	0.3100	0.3100	0.2890	0.2950	0.2950	128,400
Feb 09, 2024	0.2920	0.3200	0.2900	0.3000	0.3000	177,900
Feb 08, 2024	0.2900	0.3270	0.2860	0.3190	0.3190	536,800
Feb 07, 2024	0.2800	0.2950	0.2800	0.2820	0.2820	30,700
Feb 06, 2024	0.2750	0.3000	0.2720	0.2820	0.2820	35,200
Feb 05, 2024	0.2900	0.2900	0.2700	0.2800	0.2800	35,400
Feb 02, 2024	0.3000	0.3090	0.2730	0.2900	0.2900	97,100
Feb 01, 2024	0.2820	0.3110	0.2740	0.2960	0.2960	66,300
Jan 31, 2024	0.3900	0.3900	0.2920	0.3340	0.3340	567,300
Jan 30, 2024	0.3500	0.3690	0.3500	0.3680	0.3680	3,700
Jan 29, 2024	0.4000	0.4010	0.3500	0.3600	0.3600	28,200
Jan 26, 2024	0.3830	0.3830	0.3510	0.3680	0.3680	8,600
Jan 25, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	10,300
Jan 24, 2024	0.4100	0.4100	0.3870	0.4000	0.4000	24,100
Jan 23, 2024	0.4100	0.4100	0.3600	0.4100	0.4100	36,200
Jan 22, 2024	0.3610	0.4100	0.3210	0.4040	0.4040	133,600
Jan 19, 2024	0.3780	0.3900	0.3510	0.3800	0.3800	73,700
Jan 18, 2024	0.3830	0.3900	0.3500	0.3600	0.3600	6,300
Jan 17, 2024	0.3500	0.3940	0.3500	0.3650	0.3650	76,100
Jan 16, 2024	0.4060	0.4060	0.3700	0.3700	0.3700	25,300
Jan 12, 2024	0.3800	0.4490	0.3800	0.4000	0.4000	55,400
Jan 11, 2024	0.4200	0.4200	0.3800	0.4000	0.4000	71,800
Jan 10, 2024	0.4420	0.4800	0.4200	0.4200	0.4200	113,700
Jan 09, 2024	0.4790	0.4790	0.4400	0.4400	0.4400	17,900
Jan 08, 2024	0.5000	0.5000	0.4500	0.4600	0.4600	28,300
Jan 05, 2024	0.4950	0.5170	0.4570	0.5000	0.5000	51,600
Jan 04, 2024	0.4400	0.5200	0.4400	0.5110	0.5110	126,600
Jan 03, 2024	0.4700	0.4700	0.4310	0.4400	0.4400	113,500
Jan 02, 2024	0.4760	0.5500	0.4010	0.4700	0.4700	186,600
Dec 29, 2023	0.4100	0.6700	0.4100	0.4620	0.4620	2,921,100
Dec 28, 2023	0.4310	0.4580	0.4100	0.4280	0.4280	74,600
Dec 27, 2023	0.4040	0.4500	0.4000	0.4400	0.4400	84,900
Dec 26, 2023	0.3900	0.4500	0.3900	0.4190	0.4190	73,100
Dec 22, 2023	0.4990	0.5100	0.4300	0.4500	0.4500	78,100
Dec 21, 2023	0.5000	0.5050	0.4630	0.4700	0.4700	79,100
Dec 20, 2023	0.5670	0.5670	0.4600	0.5050	0.5050	179,600
Dec 19, 2023	0.4710	0.5380	0.4710	0.5100	0.5100	123,300
Dec 18, 2023	0.4900	0.5620	0.4900	0.4950	0.4950	314,800
Dec 15, 2023	0.4100	0.5400	0.3900	0.4610	0.4610	629,600
Dec 14, 2023	0.4410	0.4500	0.3810	0.3960	0.3960	654,000
Dec 13, 2023	1.1500	1.1600	0.3450	0.4240	0.4240	3,764,100
Dec 12, 2023	2.2800	2.4300	0.6300	1.0000	1.0000	1,358,500
Dec 11, 2023	2.1600	3.5000	2.0100	2.2200	2.2200	912,800
Dec 08, 2023	2.1300	2.2300	2.1000	2.1600	2.1600	6,300
Dec 07, 2023	2.1200	2.2200	2.0400	2.1500	2.1500	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0007(+0.10%)

CRUDE OIL79.76+0.76(+0.96%)

Bitcoin CAD80,346.09+1,069.73(+1.35%)

Boqii Holding Limited (BQ)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0007(+0.10%)

CRUDE OIL
79.76
+0.76(+0.96%)

Bitcoin CAD
80,346.09
+1,069.73(+1.35%)