Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 187.50 | 190.00 | 183.25 | 185.50 | 185.50 | 211,322 |
| 2024-06-11 | 186.50 | 190.00 | 183.55 | 187.00 | 187.00 | 460,952 |
| 2024-06-10 | 186.50 | 187.95 | 183.55 | 186.00 | 186.00 | 196,829 |
| 2024-06-07 | 186.50 | 188.35 | 184.00 | 186.00 | 186.00 | 688,678 |
| 2024-06-06 | 187.45 | 187.45 | 183.00 | 186.00 | 186.00 | 173,844 |
| 2024-06-05 | 183.00 | 190.00 | 182.00 | 186.00 | 186.00 | 338,607 |
| 2024-06-04 | 183.00 | 185.94 | 180.06 | 184.00 | 184.00 | 97,375 |
| 2024-06-03 | 185.00 | 190.00 | 181.98 | 183.00 | 183.00 | 298,448 |
| 2024-05-31 | 182.50 | 188.00 | 180.05 | 182.00 | 182.00 | 249,500 |
| 2024-05-30 | 182.50 | 187.36 | 180.05 | 182.50 | 182.50 | 39,957 |
| 2024-05-29 | 190.05 | 190.05 | 180.20 | 182.00 | 182.00 | 783,779 |
| 2024-05-28 | 192.50 | 192.50 | 190.00 | 192.50 | 192.50 | 129,599 |
| 2024-05-24 | 192.50 | 193.90 | 190.00 | 192.50 | 192.50 | 690,417 |
| 2024-05-23 | 187.50 | 195.00 | 187.50 | 193.00 | 193.00 | 1,178,210 |
| 2024-05-22 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 106,931 |
| 2024-05-21 | 182.50 | 190.00 | 182.00 | 185.00 | 185.00 | 227,509 |
| 2024-05-20 | 182.50 | 184.95 | 182.00 | 182.50 | 182.50 | 525,649 |
| 2024-05-17 | 182.50 | 184.95 | 180.00 | 182.50 | 182.50 | 161,159 |
| 2024-05-16 | 182.50 | 184.95 | 180.00 | 182.50 | 182.50 | 208,694 |
| 2024-05-15 | 178.00 | 185.00 | 178.00 | 182.00 | 182.00 | 113,762 |
| 2024-05-14 | 178.50 | 180.80 | 177.50 | 179.00 | 179.00 | 307,648 |
| 2024-05-13 | 172.00 | 181.00 | 171.00 | 178.50 | 178.50 | 369,043 |
| 2024-05-10 | 172.00 | 173.45 | 170.04 | 172.00 | 172.00 | 327,964 |
| 2024-05-09 | 172.50 | 173.48 | 170.00 | 172.00 | 172.00 | 458,827 |
| 2024-05-08 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 272,862 |
| 2024-05-07 | 172.50 | 172.70 | 170.00 | 172.00 | 172.00 | 96,395 |
| 2024-05-03 | 172.50 | 173.80 | 170.00 | 172.50 | 172.50 | 243,827 |
| 2024-05-02 | 175.00 | 175.00 | 172.50 | 173.00 | 173.00 | 260,131 |
| 2024-05-01 | 175.00 | 176.80 | 173.00 | 175.00 | 175.00 | 2,029,809 |
| 2024-04-30 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 267,810 |
| 2024-04-29 | 177.50 | 178.45 | 174.00 | 175.00 | 175.00 | 475,789 |
| 2024-04-26 | 177.50 | 179.75 | 175.00 | 175.00 | 175.00 | 345,650 |
| 2024-04-25 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 83,180 |
| 2024-04-24 | 177.50 | 179.75 | 175.05 | 177.50 | 177.50 | 32,748 |
| 2024-04-23 | 179.00 | 185.00 | 175.00 | 185.00 | 185.00 | 57,062 |
| 2024-04-22 | 179.00 | 179.90 | 178.00 | 179.00 | 179.00 | 46,229 |
| 2024-04-19 | 180.00 | 186.00 | 178.00 | 179.00 | 179.00 | 172,506 |
| 2024-04-18 | 181.00 | 183.80 | 178.00 | 178.00 | 178.00 | 2,410,716 |
| 2024-04-17 | 181.00 | 183.80 | 178.00 | 181.00 | 181.00 | 325,392 |
| 2024-04-16 | 181.00 | 182.00 | 178.00 | 180.00 | 180.00 | 107,209 |
| 2024-04-15 | 180.00 | 183.80 | 180.00 | 182.00 | 182.00 | 657,292 |
| 2024-04-12 | 180.00 | 183.49 | 179.75 | 180.00 | 180.00 | 778,488 |
| 2024-04-11 | 182.50 | 182.75 | 178.04 | 180.00 | 180.00 | 254,825 |
| 2024-04-10 | 182.50 | 183.85 | 180.20 | 182.50 | 182.50 | 1,551,283 |
| 2024-04-09 | 178.00 | 185.00 | 176.20 | 182.50 | 182.50 | 1,389,730 |
| 2024-04-08 | 173.00 | 175.96 | 172.00 | 175.50 | 175.50 | 871,845 |
| 2024-04-05 | 175.50 | 175.97 | 173.00 | 174.00 | 174.00 | 210,287 |
| 2024-04-04 | 175.00 | 175.99 | 174.02 | 175.50 | 175.50 | 36,931 |
| 2024-04-03 | 177.20 | 177.20 | 173.00 | 176.00 | 176.00 | 162,477 |
| 2024-04-02 | 184.50 | 185.00 | 177.03 | 178.50 | 178.50 | 143,130 |
| 2024-03-28 | 184.50 | 185.00 | 182.00 | 184.50 | 184.50 | 30,911 |
| 2024-03-27 | 183.00 | 185.50 | 182.05 | 184.50 | 184.50 | 2,135,593 |
| 2024-03-26 | 183.00 | 185.00 | 181.00 | 183.00 | 183.00 | 6,134,826 |
| 2024-03-25 | 185.00 | 186.92 | 181.00 | 183.00 | 183.00 | 697,443 |
| 2024-03-22 | 188.50 | 189.80 | 183.00 | 183.00 | 183.00 | 252,205 |
| 2024-03-21 | 188.50 | 190.96 | 187.03 | 188.00 | 188.00 | 118,555 |
| 2024-03-20 | 183.50 | 192.97 | 180.00 | 188.50 | 188.50 | 2,683,900 |
| 2024-03-19 | 175.00 | 184.97 | 173.00 | 183.50 | 183.50 | 1,602,245 |
| 2024-03-18 | 171.00 | 174.00 | 168.06 | 171.00 | 171.00 | 341,152 |
| 2024-03-15 | 169.00 | 174.00 | 169.00 | 171.00 | 171.00 | 272,534 |
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.