Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | 1,449,945 |
| 2022-01-21 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | 195,990 |
| 2022-01-20 | 163.50 | 165.00 | 161.00 | 165.00 | 165.00 | 735,884 |
| 2022-01-19 | 172.00 | 172.00 | 160.45 | 164.00 | 164.00 | 973,481 |
| 2022-01-18 | 170.50 | 170.50 | 168.00 | 168.50 | 168.50 | 46,855 |
| 2022-01-17 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 560,496 |
| 2022-01-14 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 20,926 |
| 2022-01-13 | 173.50 | 174.00 | 171.00 | 173.00 | 173.00 | 56,488 |
| 2022-01-12 | 174.50 | 176.95 | 171.56 | 172.50 | 172.50 | 99,167 |
| 2022-01-11 | 174.50 | 175.00 | 172.00 | 174.50 | 174.50 | 73,501 |
| 2022-01-10 | 176.00 | 176.90 | 173.00 | 175.00 | 175.00 | 202,973 |
| 2022-01-07 | 171.00 | 176.00 | 169.00 | 176.00 | 176.00 | 94,876 |
| 2022-01-06 | 171.00 | 173.00 | 169.40 | 171.00 | 171.00 | 40,360 |
| 2022-01-05 | 164.50 | 172.94 | 164.50 | 171.00 | 171.00 | 108,192 |
| 2022-01-04 | 164.50 | 165.00 | 164.00 | 164.50 | 164.50 | 347,841 |
| 2021-12-31 | 164.50 | 165.00 | 164.00 | 164.50 | 164.50 | 12,890 |
| 2021-12-30 | 172.00 | 172.94 | 163.50 | 163.50 | 163.50 | 249,168 |
| 2021-12-29 | 170.00 | 175.00 | 169.00 | 172.00 | 172.00 | 41,346 |
| 2021-12-24 | 171.00 | 172.50 | 170.00 | 170.00 | 170.00 | 3,568 |
| 2021-12-23 | 168.50 | 170.00 | 167.50 | 170.00 | 170.00 | 22,465 |
| 2021-12-22 | 168.50 | 170.00 | 168.00 | 168.50 | 168.50 | 582,533 |
| 2021-12-21 | 168.50 | 170.00 | 167.00 | 168.50 | 168.50 | 512,802 |
| 2021-12-20 | 170.90 | 170.90 | 166.00 | 166.00 | 166.00 | 99,719 |
| 2021-12-17 | 173.50 | 175.00 | 166.00 | 166.00 | 166.00 | 302,640 |
| 2021-12-16 | 173.50 | 175.00 | 171.00 | 171.00 | 171.00 | 760,676 |
| 2021-12-15 | 173.50 | 174.90 | 172.00 | 172.00 | 172.00 | 864,040 |
| 2021-12-14 | 173.00 | 173.50 | 172.00 | 173.50 | 173.50 | 14,854 |
| 2021-12-13 | 173.50 | 173.90 | 172.22 | 173.00 | 173.00 | 120,542 |
| 2021-12-10 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 131,541 |
| 2021-12-09 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 13,439 |
| 2021-12-08 | 173.50 | 176.80 | 172.90 | 175.00 | 175.00 | 658,443 |
| 2021-12-07 | 176.00 | 176.00 | 172.00 | 175.00 | 175.00 | 424,692 |
| 2021-12-06 | 177.50 | 179.50 | 175.50 | 176.50 | 176.50 | 36,151 |
| 2021-12-03 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | 927 |
| 2021-12-02 | 177.00 | 179.00 | 175.00 | 177.50 | 177.50 | 263,277 |
| 2021-12-01 | 175.00 | 178.00 | 173.30 | 177.00 | 177.00 | 1,285,944 |
| 2021-11-30 | 175.00 | 176.50 | 173.83 | 175.00 | 175.00 | 104,683 |
| 2021-11-29 | 170.50 | 175.00 | 169.00 | 175.00 | 175.00 | 1,716,435 |
| 2021-11-26 | 170.50 | 171.25 | 169.03 | 170.50 | 170.50 | 205,759 |
| 2021-11-25 | 170.50 | 172.50 | 170.00 | 171.50 | 171.50 | 406,129 |
| 2021-11-24 | 174.00 | 175.00 | 170.00 | 170.50 | 170.50 | 106,115 |
| 2021-11-23 | 177.00 | 177.00 | 173.00 | 173.00 | 173.00 | 1,717,232 |
| 2021-11-22 | 179.00 | 179.81 | 177.50 | 177.50 | 177.50 | 81,467 |
| 2021-11-19 | 182.50 | 182.50 | 179.00 | 179.00 | 179.00 | 91,932 |
| 2021-11-18 | 182.50 | 184.69 | 181.00 | 182.50 | 182.50 | 154,089 |
| 2021-11-17 | 182.50 | 184.75 | 182.50 | 182.50 | 182.50 | 162,404 |
| 2021-11-16 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 140,487 |
| 2021-11-15 | 182.50 | 185.00 | 182.50 | 182.50 | 182.50 | 121,383 |
| 2021-11-12 | 182.50 | 185.00 | 180.50 | 182.50 | 182.50 | 226,173 |
| 2021-11-11 | 184.00 | 184.95 | 180.00 | 182.50 | 182.50 | 28,150 |
| 2021-11-10 | 190.00 | 190.00 | 183.00 | 184.00 | 184.00 | 108,441 |
| 2021-11-09 | 192.50 | 195.00 | 190.00 | 190.00 | 190.00 | 33,458 |
| 2021-11-08 | 195.00 | 196.75 | 190.00 | 193.00 | 193.00 | 54,315 |
| 2021-11-05 | 195.00 | 198.00 | 192.00 | 192.00 | 192.00 | 84,145 |
| 2021-11-04 | 194.50 | 198.00 | 192.00 | 195.00 | 195.00 | 132,074 |
| 2021-11-03 | 192.00 | 197.00 | 192.00 | 194.50 | 194.50 | 73,963 |
| 2021-11-02 | 190.00 | 192.51 | 190.00 | 190.00 | 190.00 | 80,058 |
| 2021-11-01 | 190.00 | 191.25 | 190.00 | 190.00 | 190.00 | 10,821 |
| 2021-10-29 | 189.00 | 192.00 | 189.00 | 189.50 | 189.50 | 236,312 |
| 2021-10-28 | 188.50 | 189.97 | 188.50 | 188.50 | 188.50 | 132,130 |
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.