Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 170.00 | 170.00 | 165.10 | 168.50 | 168.50 | 144,621 |
| 2024-09-04 | 169.50 | 169.50 | 167.00 | 168.50 | 168.50 | 84,540 |
| 2024-09-03 | 174.40 | 174.40 | 168.00 | 170.00 | 170.00 | 278,464 |
| 2024-09-02 | 175.00 | 175.00 | 170.20 | 175.00 | 175.00 | 42,583 |
| 2024-08-30 | 176.50 | 176.50 | 171.00 | 171.00 | 171.00 | 89,167 |
| 2024-08-29 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 107,537 |
| 2024-08-28 | 177.50 | 177.50 | 175.10 | 177.50 | 177.50 | 42,637 |
| 2024-08-27 | 177.50 | 177.50 | 175.30 | 177.50 | 177.50 | 117,835 |
| 2024-08-23 | 177.50 | 179.00 | 175.00 | 177.50 | 177.50 | 21,115 |
| 2024-08-22 | 182.50 | 182.55 | 175.00 | 177.50 | 177.50 | 244,300 |
| 2024-08-21 | 182.50 | 183.99 | 180.00 | 182.50 | 182.50 | 642,755 |
| 2024-08-20 | 185.00 | 185.00 | 180.00 | 182.50 | 182.50 | 38,723 |
| 2024-08-19 | 176.20 | 189.90 | 176.20 | 182.50 | 182.50 | 287,843 |
| 2024-08-16 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 56,280 |
| 2024-08-15 | 167.99 | 177.00 | 167.99 | 175.00 | 175.00 | 220,246 |
| 2024-08-14 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 114,769 |
| 2024-08-13 | 167.50 | 170.00 | 167.50 | 167.50 | 167.50 | 1,082,045 |
| 2024-08-12 | 167.50 | 170.00 | 166.00 | 167.50 | 167.50 | 29,275 |
| 2024-08-09 | 167.50 | 168.40 | 165.00 | 165.00 | 165.00 | 42,584 |
| 2024-08-08 | 166.00 | 167.50 | 165.00 | 167.50 | 167.50 | 35,392 |
| 2024-08-07 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 27,302 |
| 2024-08-06 | 161.50 | 164.93 | 158.55 | 162.50 | 162.50 | 255,023 |
| 2024-08-05 | 167.50 | 169.95 | 156.00 | 162.00 | 162.00 | 348,999 |
| 2024-08-02 | 167.50 | 169.55 | 160.00 | 167.50 | 167.50 | 393,682 |
| 2024-08-01 | 171.00 | 171.00 | 165.49 | 167.50 | 167.50 | 796,705 |
| 2024-07-31 | 173.70 | 173.70 | 170.00 | 171.00 | 171.00 | 318,908 |
| 2024-07-30 | 175.00 | 175.00 | 173.00 | 175.00 | 175.00 | 30,364 |
| 2024-07-29 | 176.50 | 176.50 | 173.00 | 173.00 | 173.00 | 49,185 |
| 2024-07-26 | 176.50 | 177.00 | 175.50 | 177.00 | 177.00 | 48,454 |
| 2024-07-25 | 176.50 | 176.50 | 175.20 | 176.50 | 176.50 | 73,653 |
| 2024-07-24 | 176.50 | 177.94 | 175.00 | 176.50 | 176.50 | 66,213 |
| 2024-07-23 | 181.25 | 181.25 | 175.00 | 175.00 | 175.00 | 147,238 |
| 2024-07-22 | 181.50 | 182.94 | 180.00 | 181.50 | 181.50 | 10,716 |
| 2024-07-19 | 183.50 | 184.94 | 181.50 | 181.50 | 181.50 | 61,686 |
| 2024-07-18 | 182.50 | 189.00 | 182.00 | 183.50 | 183.50 | 536,519 |
| 2024-07-17 | 178.50 | 183.75 | 177.00 | 182.50 | 182.50 | 557,028 |
| 2024-07-16 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 8,285 |
| 2024-07-15 | 179.85 | 179.85 | 177.00 | 178.00 | 178.00 | 90,680 |
| 2024-07-12 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 45,995 |
| 2024-07-11 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 20,215 |
| 2024-07-10 | 179.00 | 179.00 | 177.00 | 179.00 | 179.00 | 77,369 |
| 2024-07-09 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 6,620 |
| 2024-07-08 | 180.00 | 180.00 | 177.06 | 180.00 | 180.00 | 39,154 |
| 2024-07-05 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 55,027 |
| 2024-07-04 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 52,603 |
| 2024-07-03 | 181.40 | 181.40 | 178.48 | 179.50 | 179.50 | 94,954 |
| 2024-07-02 | 181.50 | 181.86 | 180.00 | 181.50 | 181.50 | 151,295 |
| 2024-07-01 | 181.50 | 183.00 | 180.03 | 181.50 | 181.50 | 6,791 |
| 2024-06-28 | 181.50 | 182.00 | 180.00 | 181.50 | 181.50 | 47,993 |
| 2024-06-27 | 184.00 | 184.29 | 181.50 | 181.50 | 181.50 | 36,866 |
| 2024-06-26 | 184.80 | 184.80 | 183.00 | 183.00 | 183.00 | 83,524 |
| 2024-06-25 | 185.00 | 185.50 | 183.04 | 185.00 | 185.00 | 17,605 |
| 2024-06-24 | 185.50 | 186.45 | 184.90 | 185.50 | 185.50 | 325,532 |
| 2024-06-21 | 185.50 | 187.00 | 184.03 | 185.50 | 185.50 | 56,453 |
| 2024-06-20 | 185.50 | 187.00 | 184.25 | 185.50 | 185.50 | 102,878 |
| 2024-06-19 | 185.50 | 186.45 | 184.20 | 185.50 | 185.50 | 217,591 |
| 2024-06-18 | 185.50 | 186.45 | 184.00 | 185.50 | 185.50 | 114,795 |
| 2024-06-17 | 185.50 | 186.25 | 183.00 | 185.50 | 185.50 | 170,585 |
| 2024-06-14 | 185.50 | 186.97 | 184.00 | 185.50 | 185.50 | 616,103 |
| 2024-06-13 | 185.50 | 186.97 | 185.00 | 185.50 | 185.50 | 387,521 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.