Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 140.00 | 141.96 | 138.02 | 139.00 | 139.00 | 29,475 |
| 2023-12-15 | 139.00 | 140.00 | 138.06 | 139.00 | 139.00 | 51,516 |
| 2023-12-14 | 139.00 | 139.05 | 138.00 | 139.00 | 139.00 | 306,117 |
| 2023-12-13 | 141.50 | 141.50 | 138.00 | 138.00 | 138.00 | 211,060 |
| 2023-12-12 | 143.00 | 143.00 | 140.00 | 141.50 | 141.50 | 240,132 |
| 2023-12-11 | 143.65 | 143.65 | 143.00 | 143.00 | 143.00 | 111,345 |
| 2023-12-08 | 144.00 | 144.00 | 142.89 | 144.00 | 144.00 | 132,292 |
| 2023-12-07 | 144.00 | 144.40 | 143.00 | 144.00 | 144.00 | 285,963 |
| 2023-12-06 | 144.00 | 144.90 | 143.26 | 144.00 | 144.00 | 12,902 |
| 2023-12-05 | 144.00 | 145.00 | 143.25 | 144.00 | 144.00 | 23,725 |
| 2023-12-04 | 144.00 | 144.50 | 143.25 | 144.00 | 144.00 | 591,223 |
| 2023-12-01 | 144.00 | 145.00 | 143.25 | 144.00 | 144.00 | 729,217 |
| 2023-11-30 | 145.50 | 145.50 | 143.02 | 144.00 | 144.00 | 673,476 |
| 2023-11-29 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 89,675 |
| 2023-11-28 | 146.00 | 146.00 | 144.04 | 145.50 | 145.50 | 611,255 |
| 2023-11-27 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 182,042 |
| 2023-11-24 | 144.60 | 146.00 | 144.60 | 146.00 | 146.00 | 62,120 |
| 2023-11-23 | 146.50 | 146.50 | 144.00 | 146.00 | 146.00 | 20,920 |
| 2023-11-22 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 66,421 |
| 2023-11-21 | 143.50 | 149.00 | 142.05 | 147.50 | 147.50 | 140,754 |
| 2023-11-20 | 141.50 | 143.50 | 140.05 | 143.50 | 143.50 | 11,302 |
| 2023-11-17 | 142.50 | 142.50 | 140.05 | 142.50 | 142.50 | 30,345 |
| 2023-11-16 | 140.00 | 143.00 | 140.00 | 142.50 | 142.50 | 677,131 |
| 2023-11-15 | 139.00 | 140.00 | 135.00 | 137.50 | 137.50 | 543,289 |
| 2023-11-14 | 140.00 | 140.50 | 137.50 | 139.00 | 139.00 | 234,004 |
| 2023-11-13 | 140.00 | 142.00 | 135.60 | 140.00 | 140.00 | 1,752,401 |
| 2023-11-10 | 140.00 | 142.50 | 137.50 | 140.00 | 140.00 | 270,989 |
| 2023-11-09 | 137.50 | 142.50 | 137.50 | 140.00 | 140.00 | 368,742 |
| 2023-11-08 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 7,542 |
| 2023-11-07 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 45,972 |
| 2023-11-06 | 137.50 | 139.95 | 136.75 | 137.50 | 137.50 | 40,329 |
| 2023-11-03 | 137.00 | 137.50 | 135.00 | 137.50 | 137.50 | 541,205 |
| 2023-11-02 | 137.50 | 140.00 | 137.50 | 137.50 | 137.50 | 399,203 |
| 2023-11-01 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 582 |
| 2023-10-31 | 137.50 | 139.95 | 135.00 | 137.50 | 137.50 | 541,398 |
| 2023-10-30 | 134.00 | 140.00 | 132.00 | 137.50 | 137.50 | 1,645,234 |
| 2023-10-27 | 135.50 | 137.19 | 134.00 | 135.50 | 135.50 | 13,648 |
| 2023-10-26 | 135.50 | 137.22 | 135.50 | 135.50 | 135.50 | 33,000 |
| 2023-10-25 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 83,244 |
| 2023-10-24 | 135.50 | 136.45 | 135.50 | 135.50 | 135.50 | 76,279 |
| 2023-10-23 | 135.50 | 137.00 | 133.50 | 135.50 | 135.50 | 185,810 |
| 2023-10-20 | 135.50 | 135.50 | 133.05 | 135.50 | 135.50 | 263,838 |
| 2023-10-19 | 134.50 | 135.50 | 133.00 | 134.50 | 134.50 | 590,602 |
| 2023-10-18 | 134.50 | 134.60 | 134.50 | 134.50 | 134.50 | 214,714 |
| 2023-10-17 | 135.00 | 135.50 | 133.03 | 134.50 | 134.50 | 102,042 |
| 2023-10-16 | 142.00 | 142.00 | 134.02 | 135.00 | 135.00 | 199,231 |
| 2023-10-13 | 143.50 | 143.50 | 142.00 | 143.50 | 143.50 | 56,246 |
| 2023-10-12 | 144.50 | 144.75 | 142.00 | 144.50 | 144.50 | 81,464 |
| 2023-10-11 | 144.50 | 145.00 | 142.50 | 144.50 | 144.50 | 588,464 |
| 2023-10-10 | 144.50 | 145.00 | 142.00 | 145.00 | 145.00 | 314,578 |
| 2023-10-09 | 144.50 | 146.50 | 142.00 | 144.50 | 144.50 | 399,547 |
| 2023-10-06 | 144.50 | 145.00 | 142.00 | 145.00 | 145.00 | 175,782 |
| 2023-10-05 | 144.50 | 146.50 | 142.00 | 144.50 | 144.50 | 292,320 |
| 2023-10-04 | 144.50 | 146.63 | 142.05 | 144.50 | 144.50 | 70,055 |
| 2023-10-03 | 145.00 | 145.00 | 143.00 | 144.50 | 144.50 | 391,930 |
| 2023-10-02 | 146.00 | 148.01 | 144.00 | 146.00 | 146.00 | 1,137,368 |
| 2023-09-29 | 146.00 | 146.00 | 145.98 | 146.00 | 146.00 | 54,593 |
| 2023-09-28 | 146.00 | 146.50 | 144.04 | 146.00 | 146.00 | 888,812 |
| 2023-09-27 | 146.00 | 146.75 | 144.00 | 146.00 | 146.00 | 852,651 |
| 2023-09-26 | 145.50 | 148.00 | 144.00 | 146.00 | 146.00 | 1,642,137 |
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.