Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 103.50 | 105.00 | 98.000 | 99.000 | 99.000 | 3,717,348 |
| 2026-07-29 | 105.50 | 107.00 | 103.00 | 103.00 | 103.00 | 610,963 |
| 2026-07-28 | 107.50 | 108.00 | 105.00 | 106.50 | 106.50 | 668,993 |
| 2026-07-27 | 107.50 | 109.00 | 107.00 | 108.00 | 108.00 | 273,856 |
| 2026-07-24 | 105.50 | 110.00 | 105.00 | 107.00 | 107.00 | 721,070 |
| 2026-07-23 | 97.500 | 109.00 | 97.000 | 107.00 | 107.00 | 1,095,663 |
| 2026-07-22 | 98.500 | 100.00 | 97.000 | 98.000 | 98.000 | 1,442,198 |
| 2026-07-21 | 96.500 | 99.000 | 96.000 | 99.000 | 99.000 | 2,273,679 |
| 2026-07-20 | 98.000 | 99.000 | 97.000 | 98.000 | 98.000 | 1,135,855 |
| 2026-07-17 | 101.00 | 102.00 | 97.000 | 98.000 | 98.000 | 2,706,342 |
| 2026-07-16 | 100.00 | 102.00 | 99.000 | 100.00 | 100.00 | 1,102,628 |
| 2026-07-15 | 99.500 | 102.00 | 98.000 | 100.50 | 100.50 | 787,204 |
| 2026-07-14 | 99.000 | 101.00 | 98.000 | 99.500 | 99.500 | 356,129 |
| 2026-07-13 | 99.000 | 102.00 | 98.000 | 98.600 | 98.600 | 1,920,067 |
| 2026-07-10 | 97.000 | 100.10 | 97.000 | 99.000 | 99.000 | 6,282,828 |
| 2026-07-09 | 95.000 | 98.000 | 94.000 | 96.000 | 96.000 | 11,960,090 |
| 2026-07-08 | 110.00 | 110.00 | 90.000 | 94.600 | 94.600 | 14,357,871 |
| 2026-07-07 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | 208,600 |
| 2026-07-06 | 139.50 | 141.00 | 138.00 | 139.50 | 139.50 | 477,014 |
| 2026-07-03 | 139.50 | 141.00 | 138.23 | 141.00 | 141.00 | 1,983,378 |
| 2026-07-02 | 143.00 | 144.00 | 138.25 | 139.00 | 139.00 | 732,024 |
| 2026-07-01 | 148.50 | 150.00 | 143.00 | 143.50 | 143.50 | 464,901 |
| 2026-06-30 | 148.50 | 152.00 | 147.00 | 148.50 | 148.50 | 2,156,835 |
| 2026-06-29 | 148.00 | 150.00 | 146.00 | 150.00 | 150.00 | 332,789 |
| 2026-06-26 | 148.00 | 150.00 | 146.50 | 148.00 | 148.00 | 293,957 |
| 2026-06-25 | 146.50 | 150.00 | 145.00 | 148.00 | 148.00 | 476,792 |
| 2026-06-24 | 144.00 | 148.00 | 142.00 | 147.00 | 147.00 | 915,527 |
| 2026-06-23 | 141.50 | 146.00 | 140.00 | 145.00 | 145.00 | 965,193 |
| 2026-06-22 | 141.00 | 143.00 | 139.00 | 143.00 | 143.00 | 458,029 |
| 2026-06-19 | 137.00 | 142.00 | 136.00 | 139.00 | 139.00 | 362,105 |
| 2026-06-18 | 138.50 | 140.00 | 135.00 | 137.00 | 137.00 | 2,300,475 |
| 2026-06-17 | 142.00 | 144.00 | 137.00 | 138.00 | 138.00 | 1,571,031 |
| 2026-06-16 | 147.00 | 149.00 | 141.30 | 144.00 | 144.00 | 675,421 |
| 2026-06-15 | 147.50 | 150.00 | 146.12 | 149.00 | 149.00 | 821,014 |
| 2026-06-12 | 148.00 | 150.00 | 146.00 | 146.50 | 146.50 | 673,645 |
| 2026-06-11 | 150.00 | 152.00 | 145.00 | 148.00 | 148.00 | 3,201,646 |
| 2026-06-10 | 158.50 | 159.00 | 148.50 | 150.00 | 150.00 | 695,209 |
| 2026-06-09 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | 476,734 |
| 2026-06-08 | 159.00 | 160.00 | 158.00 | 159.50 | 159.50 | 301,469 |
| 2026-06-05 | 159.00 | 160.00 | 158.00 | 158.00 | 158.00 | 597,817 |
| 2026-06-04 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 661,609 |
| 2026-06-03 | 165.50 | 166.00 | 160.00 | 160.00 | 160.00 | 511,045 |
| 2026-06-02 | 161.00 | 166.00 | 160.00 | 165.50 | 165.50 | 610,678 |
| 2026-06-01 | 160.00 | 162.00 | 158.00 | 159.00 | 159.00 | 1,064,289 |
| 2026-05-29 | 159.00 | 162.00 | 158.00 | 162.00 | 162.00 | 838,067 |
| 2026-05-28 | 156.00 | 160.00 | 154.00 | 159.00 | 159.00 | 860,431 |
| 2026-05-27 | 145.50 | 158.00 | 145.00 | 155.00 | 155.00 | 8,233,067 |
| 2026-05-26 | 152.50 | 153.00 | 145.00 | 146.00 | 146.00 | 4,119,711 |
| 2026-05-22 | 157.20 | 157.20 | 151.00 | 152.00 | 152.00 | 1,520,677 |
| 2026-05-21 | 161.00 | 162.00 | 156.00 | 156.00 | 156.00 | 729,793 |
| 2026-05-20 | 171.00 | 172.00 | 160.00 | 160.50 | 160.50 | 4,101,296 |
| 2026-05-19 | 176.50 | 178.00 | 170.00 | 171.00 | 171.00 | 932,773 |
| 2026-05-18 | 178.50 | 180.00 | 175.00 | 175.50 | 175.50 | 372,091 |
| 2026-05-15 | 180.50 | 183.00 | 178.00 | 179.00 | 179.00 | 236,319 |
| 2026-05-14 | 180.50 | 185.00 | 179.00 | 180.00 | 180.00 | 680,900 |
| 2026-05-13 | 180.50 | 183.00 | 179.00 | 180.00 | 180.00 | 769,210 |
| 2026-05-12 | 182.00 | 185.00 | 179.10 | 181.00 | 181.00 | 256,450 |
| 2026-05-11 | 178.00 | 185.00 | 176.00 | 182.50 | 182.50 | 463,034 |
| 2026-05-08 | 176.00 | 180.00 | 175.90 | 178.00 | 178.00 | 580,189 |
| 2026-05-07 | 173.50 | 178.18 | 173.00 | 176.00 | 176.00 | 5,097,685 |
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.