Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 253,591 |
| 2023-03-30 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 54,208 |
| 2023-03-29 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 384,938 |
| 2023-03-28 | 136.50 | 142.00 | 134.06 | 140.00 | 140.00 | 2,017,420 |
| 2023-03-27 | 136.50 | 142.00 | 134.00 | 142.00 | 142.00 | 1,898,670 |
| 2023-03-24 | 136.50 | 138.75 | 133.00 | 136.50 | 136.50 | 308,634 |
| 2023-03-23 | 136.50 | 136.50 | 133.55 | 136.50 | 136.50 | 66,316 |
| 2023-03-22 | 135.00 | 136.00 | 133.55 | 135.50 | 135.50 | 355,233 |
| 2023-03-21 | 128.00 | 137.93 | 128.00 | 135.00 | 135.00 | 1,104,534 |
| 2023-03-20 | 125.00 | 125.00 | 120.00 | 124.50 | 124.50 | 96,960 |
| 2023-03-17 | 133.45 | 133.45 | 124.00 | 124.00 | 124.00 | 107,440 |
| 2023-03-16 | 136.89 | 136.89 | 132.00 | 133.50 | 133.50 | 176,037 |
| 2023-03-15 | 139.98 | 139.98 | 131.00 | 131.00 | 131.00 | 74,962 |
| 2023-03-14 | 140.00 | 141.56 | 138.00 | 140.00 | 140.00 | 52,897 |
| 2023-03-13 | 143.50 | 144.97 | 135.90 | 139.50 | 139.50 | 199,477 |
| 2023-03-10 | 146.00 | 146.00 | 142.03 | 143.50 | 143.50 | 109,797 |
| 2023-03-09 | 147.00 | 147.00 | 145.00 | 147.00 | 147.00 | 110,091 |
| 2023-03-08 | 147.00 | 148.00 | 145.50 | 147.00 | 147.00 | 412,088 |
| 2023-03-07 | 147.00 | 148.00 | 145.00 | 147.00 | 147.00 | 185,043 |
| 2023-03-06 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 234,539 |
| 2023-03-03 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | 1,203,769 |
| 2023-03-02 | 145.50 | 146.95 | 143.00 | 146.00 | 146.00 | 32,844 |
| 2023-03-01 | 145.50 | 148.00 | 145.00 | 145.00 | 145.00 | 447,575 |
| 2023-02-28 | 145.50 | 148.00 | 143.00 | 145.50 | 145.50 | 1,049,700 |
| 2023-02-27 | 143.52 | 147.20 | 143.52 | 145.50 | 145.50 | 1,079,992 |
| 2023-02-24 | 142.00 | 145.00 | 140.93 | 143.50 | 143.50 | 178,236 |
| 2023-02-23 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1,837,766 |
| 2023-02-22 | 141.00 | 141.00 | 138.00 | 140.00 | 140.00 | 198,475 |
| 2023-02-21 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 13,672 |
| 2023-02-20 | 141.00 | 141.00 | 138.13 | 141.00 | 141.00 | 104,200 |
| 2023-02-17 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 262,862 |
| 2023-02-16 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 200,646 |
| 2023-02-15 | 141.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1,010,360 |
| 2023-02-14 | 141.00 | 142.00 | 138.00 | 141.00 | 141.00 | 22,259 |
| 2023-02-13 | 141.50 | 143.96 | 140.00 | 142.00 | 142.00 | 185,800 |
| 2023-02-10 | 141.50 | 141.50 | 140.45 | 141.50 | 141.50 | 102,500 |
| 2023-02-09 | 141.00 | 141.50 | 139.00 | 141.50 | 141.50 | 26,806 |
| 2023-02-08 | 140.05 | 140.05 | 137.50 | 137.50 | 137.50 | 863,643 |
| 2023-02-07 | 143.00 | 143.00 | 140.05 | 142.50 | 142.50 | 28,434 |
| 2023-02-06 | 147.50 | 147.50 | 140.00 | 144.00 | 144.00 | 316,176 |
| 2023-02-03 | 148.00 | 149.20 | 145.05 | 147.50 | 147.50 | 545,925 |
| 2023-02-02 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1,170,140 |
| 2023-02-01 | 147.50 | 148.00 | 146.00 | 148.00 | 148.00 | 11,429 |
| 2023-01-31 | 148.00 | 150.00 | 145.00 | 145.00 | 145.00 | 364,397 |
| 2023-01-30 | 147.50 | 148.50 | 147.50 | 147.50 | 147.50 | 156,154 |
| 2023-01-27 | 150.00 | 150.00 | 145.00 | 147.50 | 147.50 | 45,268 |
| 2023-01-26 | 151.50 | 152.20 | 148.00 | 151.50 | 151.50 | 524,826 |
| 2023-01-25 | 151.50 | 153.00 | 149.05 | 151.50 | 151.50 | 1,037,373 |
| 2023-01-24 | 152.50 | 153.20 | 150.00 | 152.50 | 152.50 | 114,556 |
| 2023-01-23 | 152.50 | 155.00 | 150.00 | 150.00 | 150.00 | 52,128 |
| 2023-01-20 | 152.50 | 153.50 | 150.00 | 150.00 | 150.00 | 88,411 |
| 2023-01-19 | 152.50 | 154.75 | 150.00 | 152.50 | 152.50 | 65,011 |
| 2023-01-18 | 152.50 | 152.50 | 149.00 | 151.00 | 151.00 | 921,023 |
| 2023-01-17 | 147.50 | 157.00 | 147.00 | 152.50 | 152.50 | 1,203,330 |
| 2023-01-16 | 142.50 | 149.95 | 140.50 | 147.50 | 147.50 | 503,548 |
| 2023-01-13 | 139.00 | 145.00 | 137.25 | 142.50 | 142.50 | 906,763 |
| 2023-01-12 | 138.50 | 139.80 | 137.00 | 138.50 | 138.50 | 3,190,778 |
| 2023-01-11 | 140.00 | 140.30 | 135.00 | 137.50 | 137.50 | 1,496,116 |
| 2023-01-10 | 141.50 | 141.50 | 138.00 | 140.50 | 140.50 | 51,685 |
| 2023-01-09 | 142.50 | 142.50 | 140.00 | 142.50 | 142.50 | 102,552 |
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.