Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 98.500 | 98.500 | 97.020 | 98.000 | 98.000 | 40,625 |
| 2022-07-14 | 100.50 | 101.00 | 98.250 | 98.500 | 98.500 | 29,719 |
| 2022-07-13 | 101.00 | 101.00 | 100.00 | 100.50 | 100.50 | 394,414 |
| 2022-07-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-07-11 | 101.00 | 101.90 | 101.00 | 101.00 | 101.00 | 20,007 |
| 2022-07-08 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 51,681 |
| 2022-07-07 | 101.00 | 104.00 | 101.00 | 101.00 | 101.00 | 66,407 |
| 2022-07-06 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 53,116 |
| 2022-07-05 | 102.97 | 108.75 | 102.97 | 103.00 | 103.00 | 415,401 |
| 2022-07-04 | 100.50 | 102.45 | 100.00 | 101.00 | 101.00 | 103,976 |
| 2022-07-01 | 100.50 | 100.98 | 100.50 | 100.50 | 100.50 | 8,598 |
| 2022-06-30 | 101.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3,931,041 |
| 2022-06-29 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 4,183,190 |
| 2022-06-28 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 636,399 |
| 2022-06-27 | 106.00 | 106.00 | 98.000 | 98.000 | 98.000 | 454,302 |
| 2022-06-24 | 113.00 | 113.00 | 105.19 | 107.50 | 107.50 | 502,081 |
| 2022-06-23 | 117.50 | 118.00 | 113.15 | 114.00 | 114.00 | 851,704 |
| 2022-06-22 | 117.50 | 117.50 | 116.15 | 117.50 | 117.50 | 26,505 |
| 2022-06-21 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | 1,090,005 |
| 2022-06-20 | 121.50 | 122.97 | 115.15 | 117.50 | 117.50 | 285,720 |
| 2022-06-17 | 118.00 | 125.00 | 115.00 | 125.00 | 125.00 | 2,426,226 |
| 2022-06-16 | 120.00 | 122.55 | 117.50 | 117.50 | 117.50 | 2,429,123 |
| 2022-06-15 | 114.50 | 124.00 | 113.00 | 124.00 | 124.00 | 884,319 |
| 2022-06-14 | 108.00 | 115.00 | 107.25 | 114.00 | 114.00 | 206,437 |
| 2022-06-13 | 108.00 | 111.00 | 107.05 | 108.00 | 108.00 | 1,216,134 |
| 2022-06-10 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | 164,671 |
| 2022-06-09 | 108.73 | 112.40 | 108.73 | 110.00 | 110.00 | 61,213 |
| 2022-06-08 | 107.50 | 108.50 | 105.22 | 108.00 | 108.00 | 229,277 |
| 2022-06-07 | 104.50 | 107.80 | 104.01 | 107.50 | 107.50 | 649,724 |
| 2022-06-06 | 104.50 | 104.99 | 104.01 | 104.50 | 104.50 | 195,557 |
| 2022-06-01 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | 878,256 |
| 2022-05-31 | 106.50 | 108.50 | 104.10 | 106.50 | 106.50 | 109,181 |
| 2022-05-30 | 106.50 | 108.00 | 104.92 | 106.50 | 106.50 | 14,174 |
| 2022-05-27 | 108.78 | 108.78 | 104.80 | 106.50 | 106.50 | 56,460 |
| 2022-05-26 | 109.00 | 109.00 | 108.02 | 109.00 | 109.00 | 32,416 |
| 2022-05-25 | 109.00 | 109.00 | 108.02 | 109.00 | 109.00 | 3,040 |
| 2022-05-24 | 109.00 | 110.00 | 108.30 | 109.00 | 109.00 | 202,940 |
| 2022-05-23 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | 24,904 |
| 2022-05-20 | 111.50 | 111.50 | 108.00 | 110.00 | 110.00 | 276,822 |
| 2022-05-19 | 111.50 | 112.90 | 111.50 | 111.50 | 111.50 | 22,797 |
| 2022-05-18 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | 21,581 |
| 2022-05-17 | 113.50 | 115.00 | 110.00 | 115.00 | 115.00 | 272,434 |
| 2022-05-16 | 114.00 | 114.00 | 112.00 | 113.50 | 113.50 | 106,687 |
| 2022-05-13 | 115.00 | 117.00 | 112.13 | 115.00 | 115.00 | 153,271 |
| 2022-05-12 | 116.50 | 118.00 | 112.00 | 113.50 | 113.50 | 34,806 |
| 2022-05-11 | 119.00 | 119.00 | 114.00 | 116.50 | 116.50 | 1,102,904 |
| 2022-05-10 | 113.00 | 120.00 | 113.00 | 120.00 | 120.00 | 147,157 |
| 2022-05-09 | 112.00 | 114.10 | 110.00 | 113.00 | 113.00 | 378,773 |
| 2022-05-06 | 110.00 | 114.00 | 108.00 | 111.50 | 111.50 | 51,746 |
| 2022-05-05 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 36,750 |
| 2022-05-04 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | 172,240 |
| 2022-05-03 | 117.75 | 117.75 | 113.00 | 116.00 | 116.00 | 49,742 |
| 2022-04-29 | 118.50 | 118.50 | 117.00 | 118.50 | 118.50 | 6,606 |
| 2022-04-28 | 119.50 | 119.50 | 116.00 | 119.50 | 119.50 | 27,848 |
| 2022-04-27 | 124.00 | 125.00 | 119.00 | 121.50 | 121.50 | 50,974 |
| 2022-04-26 | 124.00 | 126.50 | 120.00 | 124.00 | 124.00 | 108,816 |
| 2022-04-25 | 126.50 | 126.90 | 121.00 | 124.00 | 124.00 | 264,855 |
| 2022-04-22 | 126.50 | 128.00 | 123.00 | 126.50 | 126.50 | 9,827 |
| 2022-04-21 | 127.50 | 128.90 | 123.00 | 126.50 | 126.50 | 16,964 |
| 2022-04-20 | 130.00 | 131.40 | 125.00 | 127.50 | 127.50 | 96,355 |
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.