Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 695,189 |
| 2022-10-10 | 127.00 | 127.30 | 124.97 | 127.00 | 127.00 | 97,297 |
| 2022-10-07 | 126.50 | 127.50 | 124.00 | 127.50 | 127.50 | 40,370 |
| 2022-10-06 | 119.96 | 127.95 | 119.96 | 126.50 | 126.50 | 1,640,241 |
| 2022-10-05 | 117.50 | 120.00 | 116.04 | 118.00 | 118.00 | 73,738 |
| 2022-10-04 | 116.00 | 120.00 | 116.00 | 120.00 | 120.00 | 680,307 |
| 2022-10-03 | 110.15 | 115.00 | 110.15 | 113.25 | 113.25 | 328,653 |
| 2022-09-30 | 105.96 | 112.94 | 105.96 | 111.50 | 111.50 | 266,099 |
| 2022-09-29 | 102.00 | 105.00 | 101.00 | 103.50 | 103.50 | 168,902 |
| 2022-09-28 | 103.50 | 105.00 | 100.55 | 102.50 | 102.50 | 100,101 |
| 2022-09-27 | 96.980 | 105.50 | 96.980 | 103.50 | 103.50 | 2,734,405 |
| 2022-09-26 | 96.000 | 97.000 | 95.000 | 96.000 | 96.000 | 31,138 |
| 2022-09-23 | 97.000 | 99.500 | 95.500 | 96.000 | 96.000 | 353,300 |
| 2022-09-22 | 93.960 | 98.000 | 93.960 | 97.000 | 97.000 | 710,825 |
| 2022-09-21 | 88.500 | 90.500 | 88.000 | 90.500 | 90.500 | 23,915 |
| 2022-09-20 | 83.000 | 89.221 | 82.000 | 88.500 | 88.500 | 1,213,148 |
| 2022-09-16 | 80.000 | 80.000 | 77.000 | 77.000 | 77.000 | 3,048,736 |
| 2022-09-15 | 80.000 | 81.900 | 78.340 | 80.000 | 80.000 | 1,660,089 |
| 2022-09-14 | 80.444 | 80.444 | 78.000 | 78.400 | 78.400 | 5,661,151 |
| 2022-09-13 | 85.000 | 85.500 | 81.000 | 82.000 | 82.000 | 331,490 |
| 2022-09-12 | 85.000 | 85.000 | 83.000 | 85.000 | 85.000 | 2,363,330 |
| 2022-09-09 | 87.000 | 87.220 | 83.665 | 84.200 | 84.200 | 385,337 |
| 2022-09-08 | 92.500 | 92.500 | 87.000 | 88.000 | 88.000 | 150,944 |
| 2022-09-07 | 93.500 | 93.500 | 92.000 | 92.500 | 92.500 | 10,959 |
| 2022-09-06 | 93.500 | 93.500 | 93.000 | 93.500 | 93.500 | 16,993 |
| 2022-09-05 | 94.500 | 96.000 | 93.300 | 94.500 | 94.500 | 18,478 |
| 2022-09-02 | 94.500 | 94.500 | 94.500 | 94.500 | 94.500 | 0 |
| 2022-09-01 | 94.500 | 94.900 | 93.000 | 94.500 | 94.500 | 8,468 |
| 2022-08-31 | 95.500 | 95.500 | 93.000 | 94.500 | 94.500 | 46,579 |
| 2022-08-30 | 97.600 | 97.600 | 96.000 | 96.700 | 96.700 | 18,281 |
| 2022-08-26 | 98.000 | 99.000 | 98.000 | 98.000 | 98.000 | 1,230 |
| 2022-08-25 | 98.000 | 98.000 | 96.000 | 96.000 | 96.000 | 54,325 |
| 2022-08-24 | 100.00 | 100.00 | 99.600 | 100.00 | 100.00 | 3,012 |
| 2022-08-23 | 101.00 | 101.00 | 98.040 | 99.400 | 99.400 | 42,404 |
| 2022-08-22 | 102.35 | 102.35 | 100.00 | 101.00 | 101.00 | 64,568 |
| 2022-08-19 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | 60,041 |
| 2022-08-18 | 106.00 | 106.70 | 104.50 | 104.50 | 104.50 | 17,739 |
| 2022-08-17 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 1,000 |
| 2022-08-16 | 107.50 | 107.90 | 105.00 | 107.50 | 107.50 | 94,009 |
| 2022-08-15 | 107.50 | 109.95 | 106.00 | 107.50 | 107.50 | 40,274 |
| 2022-08-12 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 36,172 |
| 2022-08-11 | 102.50 | 110.00 | 102.00 | 107.50 | 107.50 | 330,354 |
| 2022-08-10 | 99.500 | 103.40 | 98.000 | 102.50 | 102.50 | 106,441 |
| 2022-08-09 | 101.00 | 103.90 | 101.00 | 101.00 | 101.00 | 2,866 |
| 2022-08-08 | 100.50 | 103.45 | 98.555 | 101.00 | 101.00 | 107,718 |
| 2022-08-05 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 19,409 |
| 2022-08-04 | 100.50 | 101.00 | 100.50 | 100.50 | 100.50 | 5,389 |
| 2022-08-03 | 100.50 | 103.00 | 100.00 | 101.00 | 101.00 | 402,821 |
| 2022-08-02 | 98.000 | 102.00 | 98.000 | 98.000 | 98.000 | 80,993 |
| 2022-08-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 34,000 |
| 2022-07-29 | 95.050 | 97.500 | 95.050 | 97.500 | 97.500 | 860,831 |
| 2022-07-28 | 94.500 | 96.000 | 93.000 | 94.500 | 94.500 | 372,706 |
| 2022-07-27 | 90.000 | 96.000 | 88.000 | 95.000 | 95.000 | 1,505,391 |
| 2022-07-26 | 89.000 | 90.000 | 86.000 | 88.500 | 88.500 | 219,531 |
| 2022-07-25 | 90.150 | 90.150 | 88.000 | 89.000 | 89.000 | 138,766 |
| 2022-07-22 | 91.500 | 91.500 | 90.100 | 90.500 | 90.500 | 335,417 |
| 2022-07-21 | 93.020 | 93.020 | 91.000 | 92.000 | 92.000 | 165,955 |
| 2022-07-20 | 95.000 | 95.000 | 93.000 | 94.000 | 94.000 | 372,661 |
| 2022-07-19 | 97.220 | 97.220 | 95.500 | 95.500 | 95.500 | 690,493 |
| 2022-07-18 | 98.000 | 98.500 | 97.102 | 98.000 | 98.000 | 507,985 |
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.