Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 145.50 | 145.50 | 142.00 | 142.00 | 142.00 | 37,500 |
| 2023-09-22 | 145.50 | 146.70 | 144.00 | 145.50 | 145.50 | 65,317 |
| 2023-09-21 | 145.50 | 146.00 | 143.00 | 145.50 | 145.50 | 73,302 |
| 2023-09-20 | 146.50 | 148.17 | 144.00 | 146.50 | 146.50 | 376,855 |
| 2023-09-19 | 144.50 | 149.17 | 144.50 | 146.50 | 146.50 | 488,610 |
| 2023-09-18 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | 121,084 |
| 2023-09-15 | 144.00 | 145.00 | 143.04 | 144.00 | 144.00 | 472,806 |
| 2023-09-14 | 145.00 | 145.06 | 142.00 | 144.00 | 144.00 | 1,031,123 |
| 2023-09-13 | 146.00 | 146.20 | 145.00 | 145.50 | 145.50 | 886,219 |
| 2023-09-12 | 146.00 | 147.75 | 145.00 | 146.00 | 146.00 | 217,221 |
| 2023-09-11 | 146.50 | 148.00 | 145.15 | 146.00 | 146.00 | 103,085 |
| 2023-09-08 | 146.50 | 146.50 | 145.64 | 146.50 | 146.50 | 156,193 |
| 2023-09-07 | 146.00 | 146.50 | 145.64 | 146.50 | 146.50 | 654,405 |
| 2023-09-06 | 145.50 | 148.00 | 145.00 | 146.00 | 146.00 | 240,482 |
| 2023-09-05 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | 73,106 |
| 2023-09-04 | 144.50 | 146.44 | 144.50 | 144.50 | 144.50 | 29,484 |
| 2023-09-01 | 143.50 | 144.00 | 143.50 | 143.50 | 143.50 | 18,564 |
| 2023-08-31 | 142.50 | 145.00 | 141.00 | 143.00 | 143.00 | 41,657 |
| 2023-08-30 | 138.50 | 143.44 | 138.50 | 140.00 | 140.00 | 191,873 |
| 2023-08-29 | 138.50 | 139.00 | 137.00 | 138.50 | 138.50 | 146,127 |
| 2023-08-25 | 140.00 | 141.00 | 137.00 | 138.50 | 138.50 | 71,488 |
| 2023-08-24 | 140.00 | 140.00 | 138.00 | 140.00 | 140.00 | 26,280 |
| 2023-08-23 | 140.85 | 140.85 | 140.00 | 140.00 | 140.00 | 40,901 |
| 2023-08-22 | 141.00 | 141.30 | 140.00 | 141.00 | 141.00 | 79,911 |
| 2023-08-21 | 141.00 | 141.50 | 141.00 | 141.00 | 141.00 | 270,121 |
| 2023-08-18 | 143.00 | 143.00 | 140.02 | 141.00 | 141.00 | 103,997 |
| 2023-08-17 | 144.50 | 145.00 | 143.00 | 143.50 | 143.50 | 65,627 |
| 2023-08-16 | 145.00 | 145.00 | 143.04 | 145.00 | 145.00 | 7,068 |
| 2023-08-15 | 145.00 | 145.00 | 143.04 | 145.00 | 145.00 | 259,549 |
| 2023-08-14 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | 211,418 |
| 2023-08-11 | 145.00 | 145.00 | 143.04 | 145.00 | 145.00 | 7,264 |
| 2023-08-10 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 227,038 |
| 2023-08-09 | 144.50 | 144.50 | 140.00 | 144.50 | 144.50 | 238,281 |
| 2023-08-08 | 144.50 | 145.00 | 142.00 | 144.50 | 144.50 | 399,078 |
| 2023-08-07 | 142.50 | 144.50 | 142.00 | 144.50 | 144.50 | 327,248 |
| 2023-08-04 | 143.50 | 144.50 | 142.05 | 144.50 | 144.50 | 308,862 |
| 2023-08-03 | 143.50 | 143.50 | 140.00 | 143.50 | 143.50 | 116,659 |
| 2023-08-02 | 143.50 | 143.50 | 140.00 | 143.50 | 143.50 | 16,310 |
| 2023-08-01 | 140.00 | 147.00 | 140.00 | 143.50 | 143.50 | 213,708 |
| 2023-07-31 | 140.00 | 142.00 | 138.04 | 140.00 | 140.00 | 51,443 |
| 2023-07-28 | 140.00 | 142.00 | 138.00 | 140.00 | 140.00 | 162,417 |
| 2023-07-27 | 139.50 | 142.00 | 139.50 | 139.50 | 139.50 | 253,853 |
| 2023-07-26 | 139.50 | 140.50 | 137.00 | 139.50 | 139.50 | 364,403 |
| 2023-07-25 | 139.50 | 139.50 | 137.05 | 139.50 | 139.50 | 339,909 |
| 2023-07-24 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 159,343 |
| 2023-07-21 | 142.00 | 143.14 | 140.00 | 141.00 | 141.00 | 142,029 |
| 2023-07-20 | 142.00 | 142.90 | 140.00 | 142.00 | 142.00 | 1,135,790 |
| 2023-07-19 | 139.50 | 142.57 | 137.50 | 142.00 | 142.00 | 109,789 |
| 2023-07-18 | 137.00 | 140.00 | 137.00 | 138.50 | 138.50 | 113,544 |
| 2023-07-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 87,634 |
| 2023-07-14 | 137.00 | 137.45 | 134.00 | 137.00 | 137.00 | 78,227 |
| 2023-07-13 | 134.00 | 135.50 | 132.35 | 135.50 | 135.50 | 154,655 |
| 2023-07-12 | 134.00 | 134.00 | 132.50 | 134.00 | 134.00 | 1,403 |
| 2023-07-11 | 132.50 | 134.95 | 130.50 | 134.00 | 134.00 | 411,082 |
| 2023-07-10 | 132.50 | 133.75 | 130.00 | 131.00 | 131.00 | 355,702 |
| 2023-07-07 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 80,612 |
| 2023-07-06 | 135.00 | 135.00 | 130.00 | 132.50 | 132.50 | 48,364 |
| 2023-07-05 | 138.44 | 138.44 | 135.00 | 137.50 | 137.50 | 47,045 |
| 2023-07-04 | 137.50 | 139.95 | 136.00 | 139.00 | 139.00 | 198,002 |
| 2023-07-03 | 135.00 | 135.00 | 133.00 | 134.50 | 134.50 | 57,841 |
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.