Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 130.00 | 131.40 | 125.00 | 127.50 | 127.50 | 96,355 |
| 2022-04-19 | 136.20 | 136.20 | 130.00 | 131.50 | 131.50 | 62,000 |
| 2022-04-14 | 137.50 | 139.00 | 135.00 | 137.50 | 137.50 | 635,642 |
| 2022-04-13 | 137.50 | 138.00 | 135.00 | 137.50 | 137.50 | 1,136,404 |
| 2022-04-12 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 115,566 |
| 2022-04-11 | 138.00 | 140.04 | 135.00 | 137.50 | 137.50 | 90,397 |
| 2022-04-08 | 137.50 | 140.00 | 135.00 | 138.00 | 138.00 | 219,301 |
| 2022-04-07 | 138.00 | 140.00 | 135.00 | 137.50 | 137.50 | 459,740 |
| 2022-04-06 | 131.50 | 136.00 | 130.83 | 135.50 | 135.50 | 775,328 |
| 2022-04-05 | 122.50 | 132.00 | 122.50 | 131.50 | 131.50 | 175,037 |
| 2022-04-04 | 117.50 | 123.00 | 116.75 | 122.50 | 122.50 | 129,639 |
| 2022-04-01 | 110.50 | 118.98 | 109.55 | 117.00 | 117.00 | 396,210 |
| 2022-03-31 | 111.00 | 112.80 | 110.40 | 110.50 | 110.50 | 145,058 |
| 2022-03-30 | 120.00 | 120.00 | 110.00 | 111.00 | 111.00 | 858,367 |
| 2022-03-29 | 121.00 | 122.00 | 117.00 | 120.00 | 120.00 | 70,502 |
| 2022-03-28 | 124.50 | 127.00 | 121.50 | 121.50 | 121.50 | 141,490 |
| 2022-03-25 | 125.00 | 125.00 | 123.50 | 124.50 | 124.50 | 123,390 |
| 2022-03-24 | 127.50 | 130.00 | 124.00 | 124.00 | 124.00 | 19,806 |
| 2022-03-23 | 127.50 | 129.25 | 125.00 | 127.50 | 127.50 | 64,454 |
| 2022-03-22 | 126.50 | 128.00 | 125.25 | 127.50 | 127.50 | 40,805 |
| 2022-03-21 | 122.50 | 128.00 | 120.00 | 128.00 | 128.00 | 113,738 |
| 2022-03-18 | 125.50 | 127.95 | 119.50 | 119.50 | 119.50 | 170,071 |
| 2022-03-17 | 128.50 | 130.50 | 125.00 | 125.50 | 125.50 | 255,068 |
| 2022-03-16 | 121.75 | 130.00 | 118.50 | 128.50 | 128.50 | 350,885 |
| 2022-03-15 | 122.00 | 124.00 | 118.57 | 121.75 | 121.75 | 38,234 |
| 2022-03-14 | 122.00 | 123.08 | 122.00 | 122.00 | 122.00 | 7,774 |
| 2022-03-11 | 120.50 | 122.00 | 120.00 | 120.00 | 120.00 | 91,924 |
| 2022-03-10 | 118.65 | 122.00 | 118.65 | 120.50 | 120.50 | 1,102,091 |
| 2022-03-09 | 119.00 | 120.00 | 115.00 | 118.50 | 118.50 | 591,394 |
| 2022-03-08 | 121.50 | 122.00 | 118.00 | 120.00 | 120.00 | 49,250 |
| 2022-03-07 | 119.00 | 123.00 | 118.50 | 121.50 | 121.50 | 53,432 |
| 2022-03-04 | 127.03 | 127.03 | 112.00 | 121.50 | 121.50 | 474,873 |
| 2022-03-03 | 131.00 | 131.00 | 127.00 | 131.00 | 131.00 | 8,300 |
| 2022-03-02 | 133.00 | 134.00 | 127.00 | 131.00 | 131.00 | 102,699 |
| 2022-03-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 118,006 |
| 2022-02-28 | 135.00 | 135.00 | 132.50 | 132.50 | 132.50 | 170,883 |
| 2022-02-25 | 128.50 | 139.00 | 128.50 | 135.00 | 135.00 | 1,308,242 |
| 2022-02-24 | 134.00 | 134.00 | 124.00 | 128.50 | 128.50 | 673,701 |
| 2022-02-23 | 141.00 | 141.00 | 135.00 | 136.50 | 136.50 | 177,402 |
| 2022-02-22 | 147.50 | 147.50 | 140.00 | 141.00 | 141.00 | 77,993 |
| 2022-02-21 | 147.50 | 147.50 | 147.00 | 147.00 | 147.00 | 10,690 |
| 2022-02-18 | 147.50 | 150.00 | 146.50 | 146.50 | 146.50 | 4,166 |
| 2022-02-17 | 148.50 | 150.50 | 145.50 | 147.50 | 147.50 | 39,016 |
| 2022-02-16 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 33,367 |
| 2022-02-15 | 148.50 | 148.50 | 146.00 | 148.50 | 148.50 | 140,371 |
| 2022-02-14 | 151.50 | 151.50 | 147.00 | 148.50 | 148.50 | 56,850 |
| 2022-02-11 | 151.50 | 155.00 | 149.00 | 155.00 | 155.00 | 17,621 |
| 2022-02-10 | 150.00 | 150.00 | 148.60 | 150.00 | 150.00 | 40,659 |
| 2022-02-09 | 151.50 | 151.56 | 148.00 | 150.00 | 150.00 | 13,782 |
| 2022-02-08 | 149.50 | 153.25 | 148.00 | 150.00 | 150.00 | 89,798 |
| 2022-02-07 | 153.00 | 153.00 | 149.00 | 149.00 | 149.00 | 184,207 |
| 2022-02-04 | 160.00 | 160.00 | 152.10 | 153.50 | 153.50 | 424,344 |
| 2022-02-03 | 163.50 | 165.03 | 160.00 | 161.00 | 161.00 | 190,251 |
| 2022-02-02 | 163.50 | 165.00 | 161.60 | 163.50 | 163.50 | 7,105 |
| 2022-02-01 | 162.50 | 165.50 | 160.50 | 163.50 | 163.50 | 43,381 |
| 2022-01-31 | 162.50 | 164.00 | 160.00 | 162.50 | 162.50 | 93,933 |
| 2022-01-28 | 162.00 | 164.95 | 162.00 | 162.50 | 162.50 | 179,162 |
| 2022-01-27 | 160.00 | 160.00 | 158.50 | 160.00 | 160.00 | 49,044 |
| 2022-01-26 | 159.50 | 165.00 | 159.50 | 162.50 | 162.50 | 540,009 |
| 2022-01-25 | 160.40 | 160.40 | 157.25 | 159.50 | 159.50 | 94,838 |
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.