Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 142.50 | 143.75 | 140.05 | 142.50 | 142.50 | 92,889 |
| 2023-01-05 | 139.90 | 144.00 | 139.90 | 142.50 | 142.50 | 273,085 |
| 2023-01-04 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 185,800 |
| 2023-01-03 | 139.50 | 140.00 | 136.50 | 139.50 | 139.50 | 204,165 |
| 2022-12-30 | 139.50 | 139.50 | 137.00 | 139.50 | 139.50 | 10,391 |
| 2022-12-29 | 140.50 | 142.00 | 137.07 | 139.50 | 139.50 | 15,439 |
| 2022-12-28 | 140.00 | 144.00 | 138.51 | 141.00 | 141.00 | 16,482 |
| 2022-12-23 | 137.55 | 143.00 | 137.55 | 140.00 | 140.00 | 43,569 |
| 2022-12-22 | 133.50 | 140.00 | 132.05 | 136.50 | 136.50 | 165,689 |
| 2022-12-21 | 130.07 | 137.00 | 130.07 | 133.50 | 133.50 | 57,748 |
| 2022-12-20 | 130.00 | 133.00 | 127.06 | 130.00 | 130.00 | 26,639 |
| 2022-12-19 | 130.00 | 133.00 | 128.00 | 130.00 | 130.00 | 25,330 |
| 2022-12-16 | 130.00 | 133.00 | 127.06 | 130.00 | 130.00 | 211,261 |
| 2022-12-15 | 129.50 | 130.63 | 127.00 | 130.00 | 130.00 | 755,042 |
| 2022-12-14 | 129.50 | 129.50 | 127.00 | 129.50 | 129.50 | 363,450 |
| 2022-12-13 | 129.50 | 129.50 | 127.05 | 129.50 | 129.50 | 148,871 |
| 2022-12-12 | 129.50 | 129.50 | 128.00 | 129.50 | 129.50 | 74,360 |
| 2022-12-09 | 128.00 | 130.60 | 127.00 | 129.50 | 129.50 | 88,296 |
| 2022-12-08 | 128.50 | 130.00 | 126.56 | 128.00 | 128.00 | 667,307 |
| 2022-12-07 | 132.50 | 132.50 | 125.00 | 127.50 | 127.50 | 291,719 |
| 2022-12-06 | 136.50 | 136.50 | 131.97 | 132.50 | 132.50 | 1,621,944 |
| 2022-12-05 | 132.50 | 139.85 | 132.00 | 137.50 | 137.50 | 230,209 |
| 2022-12-02 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-12-01 | 132.50 | 133.45 | 132.00 | 132.50 | 132.50 | 11,730 |
| 2022-11-30 | 132.50 | 133.45 | 132.00 | 132.50 | 132.50 | 20,538 |
| 2022-11-29 | 132.50 | 134.95 | 132.47 | 132.50 | 132.50 | 11,048 |
| 2022-11-28 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2022-11-25 | 132.50 | 135.00 | 130.05 | 132.50 | 132.50 | 101,679 |
| 2022-11-24 | 132.50 | 134.95 | 132.50 | 132.50 | 132.50 | 42,174 |
| 2022-11-23 | 132.50 | 133.24 | 130.05 | 132.50 | 132.50 | 4,326 |
| 2022-11-22 | 132.50 | 134.95 | 130.35 | 132.50 | 132.50 | 73,746 |
| 2022-11-21 | 131.50 | 135.00 | 129.00 | 133.50 | 133.50 | 1,437,543 |
| 2022-11-18 | 131.50 | 131.50 | 129.50 | 131.50 | 131.50 | 1,396,569 |
| 2022-11-17 | 131.50 | 131.50 | 129.97 | 131.50 | 131.50 | 23,595 |
| 2022-11-16 | 131.50 | 131.50 | 129.75 | 131.50 | 131.50 | 39,833 |
| 2022-11-15 | 131.00 | 131.00 | 128.00 | 129.00 | 129.00 | 273,528 |
| 2022-11-14 | 132.50 | 134.84 | 130.00 | 131.50 | 131.50 | 207,164 |
| 2022-11-11 | 127.50 | 134.00 | 127.50 | 130.00 | 130.00 | 367,852 |
| 2022-11-10 | 127.50 | 129.50 | 125.00 | 127.50 | 127.50 | 207,699 |
| 2022-11-09 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | 107,457 |
| 2022-11-08 | 127.50 | 128.33 | 125.00 | 127.50 | 127.50 | 199,578 |
| 2022-11-07 | 127.50 | 128.33 | 127.50 | 127.50 | 127.50 | 102,050 |
| 2022-11-04 | 129.00 | 130.00 | 126.00 | 126.00 | 126.00 | 191,322 |
| 2022-11-03 | 129.00 | 131.50 | 127.50 | 129.00 | 129.00 | 872,743 |
| 2022-11-02 | 130.00 | 131.85 | 129.00 | 129.00 | 129.00 | 99,473 |
| 2022-11-01 | 130.00 | 130.00 | 128.04 | 130.00 | 130.00 | 70,000 |
| 2022-10-31 | 131.00 | 134.00 | 128.06 | 131.00 | 131.00 | 18,151 |
| 2022-10-28 | 131.00 | 134.00 | 128.06 | 131.00 | 131.00 | 204,974 |
| 2022-10-27 | 128.50 | 134.00 | 128.50 | 131.00 | 131.00 | 1,016,442 |
| 2022-10-26 | 125.00 | 130.00 | 123.00 | 127.50 | 127.50 | 1,047,508 |
| 2022-10-25 | 125.00 | 126.00 | 122.25 | 126.00 | 126.00 | 72,198 |
| 2022-10-24 | 125.00 | 125.00 | 123.06 | 125.00 | 125.00 | 2,000 |
| 2022-10-21 | 127.00 | 129.50 | 122.00 | 125.00 | 125.00 | 654,081 |
| 2022-10-20 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 817 |
| 2022-10-19 | 127.00 | 130.00 | 125.00 | 127.00 | 127.00 | 78,000 |
| 2022-10-18 | 126.00 | 129.70 | 125.50 | 127.00 | 127.00 | 631,962 |
| 2022-10-17 | 126.00 | 126.00 | 124.00 | 126.00 | 126.00 | 6,766 |
| 2022-10-14 | 126.00 | 127.96 | 125.00 | 126.00 | 126.00 | 226,786 |
| 2022-10-13 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 795,030 |
| 2022-10-12 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 2,399,534 |
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.