Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 136.50 | 136.50 | 135.00 | 136.50 | 136.50 | 28,540 |
| 2023-06-29 | 142.00 | 142.00 | 135.00 | 136.50 | 136.50 | 79,422 |
| 2023-06-28 | 142.50 | 144.70 | 140.00 | 142.50 | 142.50 | 152,241 |
| 2023-06-27 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 31,496 |
| 2023-06-26 | 145.00 | 145.00 | 142.06 | 145.00 | 145.00 | 19,526 |
| 2023-06-23 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | 283,478 |
| 2023-06-22 | 146.50 | 147.00 | 145.00 | 146.50 | 146.50 | 10,704 |
| 2023-06-21 | 147.00 | 147.00 | 145.03 | 146.50 | 146.50 | 384,491 |
| 2023-06-20 | 147.50 | 147.50 | 145.05 | 146.00 | 146.00 | 291,907 |
| 2023-06-19 | 148.00 | 148.00 | 147.00 | 147.50 | 147.50 | 75,987 |
| 2023-06-16 | 148.50 | 148.50 | 145.26 | 148.50 | 148.50 | 80,439 |
| 2023-06-15 | 147.50 | 148.50 | 147.00 | 148.50 | 148.50 | 306,171 |
| 2023-06-14 | 147.50 | 148.45 | 145.00 | 147.50 | 147.50 | 103,867 |
| 2023-06-13 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 190,044 |
| 2023-06-12 | 147.50 | 148.00 | 145.00 | 147.50 | 147.50 | 305,203 |
| 2023-06-09 | 147.00 | 147.50 | 145.00 | 147.50 | 147.50 | 57,386 |
| 2023-06-08 | 147.50 | 148.75 | 145.00 | 147.50 | 147.50 | 229,010 |
| 2023-06-07 | 148.00 | 148.00 | 145.00 | 147.50 | 147.50 | 100,060 |
| 2023-06-06 | 147.00 | 148.00 | 144.06 | 148.00 | 148.00 | 5,666 |
| 2023-06-05 | 147.00 | 149.00 | 144.06 | 147.00 | 147.00 | 375,709 |
| 2023-06-02 | 144.00 | 150.00 | 142.00 | 150.00 | 150.00 | 762,223 |
| 2023-06-01 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | 42,975 |
| 2023-05-31 | 142.00 | 142.00 | 140.00 | 141.00 | 141.00 | 105,622 |
| 2023-05-30 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | 313,568 |
| 2023-05-26 | 147.50 | 149.00 | 147.50 | 147.50 | 147.50 | 256,619 |
| 2023-05-25 | 147.00 | 147.50 | 145.00 | 147.50 | 147.50 | 91,832 |
| 2023-05-24 | 144.00 | 146.96 | 141.50 | 145.00 | 145.00 | 817,518 |
| 2023-05-23 | 144.00 | 146.00 | 141.06 | 144.00 | 144.00 | 25,563 |
| 2023-05-22 | 144.00 | 144.00 | 141.00 | 144.00 | 144.00 | 19,243 |
| 2023-05-19 | 144.00 | 145.00 | 140.07 | 143.50 | 143.50 | 132,215 |
| 2023-05-18 | 148.55 | 148.55 | 140.93 | 141.00 | 141.00 | 200,508 |
| 2023-05-17 | 153.50 | 153.50 | 150.00 | 150.00 | 150.00 | 790,179 |
| 2023-05-16 | 153.00 | 153.50 | 151.00 | 153.50 | 153.50 | 221,397 |
| 2023-05-15 | 153.00 | 154.75 | 151.00 | 153.00 | 153.00 | 133,214 |
| 2023-05-12 | 151.00 | 151.10 | 150.70 | 151.00 | 151.00 | 506,608 |
| 2023-05-11 | 151.00 | 152.50 | 150.00 | 151.00 | 151.00 | 223,348 |
| 2023-05-10 | 149.00 | 151.45 | 149.00 | 150.50 | 150.50 | 169,007 |
| 2023-05-09 | 149.00 | 150.96 | 147.00 | 149.00 | 149.00 | 154,916 |
| 2023-05-05 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 46,400 |
| 2023-05-04 | 151.00 | 157.00 | 147.00 | 151.00 | 151.00 | 67,338 |
| 2023-05-03 | 148.50 | 153.00 | 147.00 | 150.00 | 150.00 | 130,897 |
| 2023-05-02 | 147.50 | 149.50 | 145.00 | 149.50 | 149.50 | 95,602 |
| 2023-04-28 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 6,850 |
| 2023-04-27 | 147.50 | 148.40 | 145.00 | 147.50 | 147.50 | 31,600 |
| 2023-04-26 | 146.50 | 147.50 | 145.03 | 147.50 | 147.50 | 360 |
| 2023-04-25 | 140.50 | 148.00 | 139.90 | 148.00 | 148.00 | 5,606,916 |
| 2023-04-24 | 140.50 | 140.50 | 138.00 | 140.50 | 140.50 | 14,564 |
| 2023-04-21 | 140.50 | 140.50 | 138.00 | 140.50 | 140.50 | 4,708,705 |
| 2023-04-20 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 14,232 |
| 2023-04-19 | 140.50 | 140.50 | 138.00 | 140.50 | 140.50 | 46,585 |
| 2023-04-18 | 140.50 | 147.00 | 138.00 | 143.00 | 143.00 | 72,360 |
| 2023-04-17 | 141.50 | 142.90 | 138.00 | 140.50 | 140.50 | 1,494,889 |
| 2023-04-14 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 16,432 |
| 2023-04-13 | 141.00 | 141.50 | 138.00 | 141.50 | 141.50 | 15,610 |
| 2023-04-12 | 141.00 | 142.44 | 138.00 | 141.00 | 141.00 | 47,017 |
| 2023-04-11 | 139.00 | 144.00 | 138.00 | 138.00 | 138.00 | 63,568 |
| 2023-04-06 | 136.50 | 140.00 | 133.25 | 138.00 | 138.00 | 1,795,029 |
| 2023-04-05 | 137.00 | 138.00 | 132.00 | 136.50 | 136.50 | 201,865 |
| 2023-04-04 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 168,743 |
| 2023-04-03 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 17,888 |
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.