Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 167.50 | 171.00 | 165.00 | 171.00 | 171.00 | 154,630 |
| 2024-03-13 | 167.50 | 169.95 | 165.05 | 167.50 | 167.50 | 48,232 |
| 2024-03-12 | 163.50 | 168.00 | 161.00 | 168.00 | 168.00 | 446,192 |
| 2024-03-11 | 163.50 | 165.95 | 161.05 | 163.50 | 163.50 | 8,004 |
| 2024-03-08 | 161.50 | 166.00 | 160.00 | 163.50 | 163.50 | 143,048 |
| 2024-03-07 | 161.50 | 161.50 | 160.25 | 161.50 | 161.50 | 471,072 |
| 2024-03-06 | 161.50 | 162.00 | 160.00 | 161.50 | 161.50 | 37,851 |
| 2024-03-05 | 161.50 | 161.95 | 160.00 | 161.50 | 161.50 | 251,586 |
| 2024-03-04 | 161.50 | 162.00 | 160.00 | 161.50 | 161.50 | 500,838 |
| 2024-03-01 | 161.50 | 162.00 | 160.00 | 161.50 | 161.50 | 238,365 |
| 2024-02-29 | 161.50 | 162.00 | 160.03 | 161.50 | 161.50 | 3,206 |
| 2024-02-28 | 161.50 | 162.97 | 160.00 | 161.50 | 161.50 | 209,788 |
| 2024-02-27 | 162.00 | 165.00 | 160.03 | 165.00 | 165.00 | 327,928 |
| 2024-02-26 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | 474,222 |
| 2024-02-23 | 157.50 | 165.00 | 155.10 | 162.50 | 162.50 | 743,361 |
| 2024-02-22 | 156.50 | 157.50 | 155.00 | 156.50 | 156.50 | 701,934 |
| 2024-02-21 | 157.50 | 160.00 | 155.00 | 160.00 | 160.00 | 396,973 |
| 2024-02-20 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 77,042 |
| 2024-02-19 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 49,416 |
| 2024-02-16 | 157.50 | 159.46 | 155.00 | 157.50 | 157.50 | 60,460 |
| 2024-02-15 | 159.50 | 160.97 | 155.00 | 157.50 | 157.50 | 283,337 |
| 2024-02-14 | 154.00 | 161.00 | 153.02 | 159.50 | 159.50 | 336,471 |
| 2024-02-13 | 154.00 | 154.90 | 153.00 | 154.00 | 154.00 | 128,032 |
| 2024-02-12 | 154.00 | 154.90 | 153.00 | 154.00 | 154.00 | 215,184 |
| 2024-02-09 | 154.00 | 154.68 | 153.00 | 154.00 | 154.00 | 34,371 |
| 2024-02-08 | 154.00 | 154.98 | 153.25 | 154.00 | 154.00 | 59,355 |
| 2024-02-07 | 154.00 | 156.96 | 153.20 | 154.00 | 154.00 | 301,531 |
| 2024-02-06 | 152.50 | 154.98 | 152.00 | 154.00 | 154.00 | 149,507 |
| 2024-02-05 | 155.00 | 156.00 | 152.00 | 153.50 | 153.50 | 1,442,162 |
| 2024-02-02 | 158.00 | 158.98 | 152.00 | 155.00 | 155.00 | 221,411 |
| 2024-02-01 | 159.50 | 159.50 | 158.00 | 158.00 | 158.00 | 184,518 |
| 2024-01-31 | 159.50 | 160.50 | 158.00 | 159.00 | 159.00 | 917,277 |
| 2024-01-30 | 161.00 | 161.00 | 157.04 | 160.00 | 160.00 | 442,915 |
| 2024-01-29 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | 293,844 |
| 2024-01-26 | 163.50 | 164.95 | 160.50 | 162.50 | 162.50 | 252,872 |
| 2024-01-25 | 165.00 | 165.00 | 162.03 | 163.50 | 163.50 | 378,765 |
| 2024-01-24 | 167.00 | 170.00 | 164.00 | 165.00 | 165.00 | 664,641 |
| 2024-01-23 | 165.50 | 169.00 | 163.00 | 168.00 | 168.00 | 1,999,143 |
| 2024-01-22 | 157.50 | 157.50 | 155.00 | 157.50 | 157.50 | 17,454 |
| 2024-01-19 | 159.00 | 160.00 | 153.50 | 157.50 | 157.50 | 304,114 |
| 2024-01-18 | 157.00 | 160.00 | 155.04 | 159.00 | 159.00 | 892,579 |
| 2024-01-17 | 151.50 | 158.75 | 150.00 | 157.00 | 157.00 | 755,882 |
| 2024-01-16 | 146.50 | 154.00 | 145.00 | 151.50 | 151.50 | 465,270 |
| 2024-01-15 | 146.50 | 148.00 | 145.00 | 146.50 | 146.50 | 348,109 |
| 2024-01-12 | 143.50 | 148.00 | 142.00 | 146.50 | 146.50 | 161,712 |
| 2024-01-11 | 142.50 | 145.00 | 140.00 | 143.50 | 143.50 | 316,449 |
| 2024-01-10 | 139.50 | 143.00 | 138.00 | 142.50 | 142.50 | 1,182,096 |
| 2024-01-09 | 138.00 | 141.00 | 136.10 | 139.00 | 139.00 | 1,185,277 |
| 2024-01-08 | 138.00 | 139.96 | 136.00 | 138.00 | 138.00 | 73,467 |
| 2024-01-05 | 138.00 | 139.96 | 136.50 | 138.00 | 138.00 | 24,582 |
| 2024-01-04 | 136.00 | 140.00 | 134.36 | 138.00 | 138.00 | 64,894 |
| 2024-01-03 | 136.50 | 138.15 | 134.00 | 136.00 | 136.00 | 33,301 |
| 2024-01-02 | 133.50 | 138.95 | 132.00 | 136.50 | 136.50 | 1,064,889 |
| 2023-12-29 | 133.50 | 135.25 | 132.05 | 133.50 | 133.50 | 91,977 |
| 2023-12-28 | 138.14 | 138.14 | 132.03 | 133.50 | 133.50 | 1,316,058 |
| 2023-12-27 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 210,333 |
| 2023-12-22 | 138.00 | 138.54 | 137.00 | 138.00 | 138.00 | 8,694 |
| 2023-12-21 | 138.50 | 139.00 | 137.00 | 138.00 | 138.00 | 629,916 |
| 2023-12-20 | 139.00 | 139.98 | 138.00 | 138.50 | 138.50 | 159,939 |
| 2023-12-19 | 139.00 | 139.50 | 138.00 | 139.00 | 139.00 | 140,327 |
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.