Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 177.00 | 178.00 | 173.00 | 174.00 | 174.00 | 349,045 |
| 2026-05-05 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 193,058 |
| 2026-05-01 | 179.00 | 180.00 | 178.00 | 179.00 | 179.00 | 401,745 |
| 2026-04-30 | 180.50 | 181.00 | 178.00 | 180.00 | 180.00 | 1,047,748 |
| 2026-04-29 | 182.50 | 185.00 | 180.00 | 180.00 | 180.00 | 1,143,720 |
| 2026-04-28 | 180.50 | 185.00 | 179.00 | 182.50 | 182.50 | 354,906 |
| 2026-04-27 | 181.00 | 182.00 | 178.00 | 180.50 | 180.50 | 2,509,409 |
| 2026-04-24 | 180.00 | 183.00 | 180.00 | 183.00 | 183.00 | 1,526,437 |
| 2026-04-23 | 182.00 | 184.00 | 178.00 | 181.50 | 181.50 | 221,947 |
| 2026-04-22 | 178.00 | 184.00 | 176.00 | 182.00 | 182.00 | 1,600,006 |
| 2026-04-21 | 178.00 | 180.00 | 176.00 | 177.00 | 177.00 | 722,895 |
| 2026-04-20 | 178.00 | 179.00 | 175.00 | 178.00 | 178.00 | 493,174 |
| 2026-04-17 | 173.00 | 180.00 | 172.00 | 178.00 | 178.00 | 3,761,023 |
| 2026-04-16 | 172.00 | 173.00 | 171.00 | 173.00 | 173.00 | 2,669,041 |
| 2026-04-15 | 173.50 | 175.00 | 171.00 | 172.00 | 172.00 | 1,197,574 |
| 2026-04-14 | 173.50 | 175.00 | 173.00 | 174.00 | 174.00 | 464,863 |
| 2026-04-13 | 174.50 | 176.00 | 172.00 | 173.00 | 173.00 | 788,089 |
| 2026-04-10 | 169.00 | 178.00 | 169.00 | 174.50 | 174.50 | 826,646 |
| 2026-04-09 | 171.50 | 174.00 | 169.00 | 169.00 | 169.00 | 136,917 |
| 2026-04-08 | 168.00 | 174.00 | 168.00 | 170.00 | 170.00 | 894,737 |
| 2026-04-07 | 167.00 | 167.75 | 162.00 | 163.00 | 163.00 | 396,336 |
| 2026-04-02 | 167.00 | 170.00 | 165.00 | 168.00 | 168.00 | 367,708 |
| 2026-04-01 | 166.00 | 172.00 | 164.00 | 169.00 | 169.00 | 373,928 |
| 2026-03-31 | 162.50 | 168.00 | 160.00 | 164.50 | 164.50 | 690,249 |
| 2026-03-30 | 164.50 | 165.00 | 161.00 | 162.50 | 162.50 | 388,159 |
| 2026-03-27 | 167.00 | 169.00 | 163.00 | 163.00 | 163.00 | 513,093 |
| 2026-03-26 | 169.50 | 172.00 | 163.00 | 166.00 | 166.00 | 664,928 |
| 2026-03-25 | 168.00 | 171.00 | 167.00 | 170.50 | 170.50 | 162,576 |
| 2026-03-24 | 170.00 | 172.00 | 167.10 | 167.50 | 167.50 | 489,114 |
| 2026-03-23 | 167.50 | 170.50 | 163.00 | 169.50 | 169.50 | 798,191 |
| 2026-03-20 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | 1,061,712 |
| 2026-03-19 | 175.50 | 178.00 | 167.00 | 169.00 | 169.00 | 4,823,522 |
| 2026-03-18 | 177.50 | 180.00 | 171.00 | 177.00 | 177.00 | 2,025,664 |
| 2026-03-17 | 169.00 | 180.00 | 166.00 | 177.00 | 177.00 | 2,345,828 |
| 2026-03-16 | 168.00 | 169.00 | 164.00 | 164.50 | 164.50 | 1,430,232 |
| 2026-03-13 | 168.50 | 170.00 | 166.00 | 166.00 | 166.00 | 648,641 |
| 2026-03-12 | 169.50 | 170.00 | 166.00 | 167.00 | 167.00 | 1,117,805 |
| 2026-03-11 | 175.00 | 177.00 | 169.00 | 169.00 | 169.00 | 809,691 |
| 2026-03-10 | 174.50 | 180.00 | 174.00 | 175.50 | 175.50 | 733,761 |
| 2026-03-09 | 177.50 | 180.00 | 171.50 | 174.00 | 174.00 | 1,093,519 |
| 2026-03-06 | 182.00 | 184.00 | 177.00 | 179.00 | 179.00 | 564,358 |
| 2026-03-05 | 183.50 | 186.00 | 181.00 | 182.50 | 182.50 | 313,470 |
| 2026-03-04 | 176.00 | 185.00 | 175.00 | 184.00 | 184.00 | 1,807,291 |
| 2026-03-03 | 181.50 | 182.00 | 175.00 | 175.50 | 175.50 | 1,719,202 |
| 2026-03-02 | 184.50 | 185.00 | 180.00 | 181.50 | 181.50 | 876,386 |
| 2026-02-27 | 183.50 | 194.64 | 182.00 | 185.00 | 185.00 | 815,113 |
| 2026-02-26 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 2,000,492 |
| 2026-02-25 | 191.00 | 192.00 | 183.00 | 183.50 | 183.50 | 1,186,315 |
| 2026-02-24 | 195.50 | 196.00 | 189.50 | 189.50 | 189.50 | 544,255 |
| 2026-02-23 | 199.00 | 200.00 | 192.00 | 195.50 | 195.50 | 1,338,924 |
| 2026-02-20 | 202.50 | 205.00 | 197.11 | 198.00 | 198.00 | 493,764 |
| 2026-02-19 | 203.50 | 205.00 | 202.00 | 203.50 | 203.50 | 436,673 |
| 2026-02-18 | 205.50 | 206.00 | 202.00 | 203.50 | 203.50 | 147,977 |
| 2026-02-17 | 208.50 | 210.00 | 205.00 | 205.50 | 205.50 | 425,785 |
| 2026-02-16 | 208.50 | 212.00 | 207.00 | 208.50 | 208.50 | 1,027,470 |
| 2026-02-13 | 208.50 | 210.00 | 205.00 | 208.00 | 208.00 | 209,283 |
| 2026-02-12 | 202.50 | 218.70 | 202.00 | 208.50 | 208.50 | 1,081,314 |
| 2026-02-11 | 206.50 | 210.00 | 202.00 | 203.00 | 203.00 | 786,443 |
| 2026-02-10 | 212.50 | 213.00 | 206.00 | 207.00 | 207.00 | 1,243,425 |
| 2026-02-09 | 215.50 | 217.00 | 212.00 | 212.00 | 212.00 | 256,620 |
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.