Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 213.00 | 218.00 | 212.00 | 215.00 | 215.00 | 189,093 |
| 2026-02-05 | 222.00 | 224.00 | 212.00 | 213.00 | 213.00 | 402,602 |
| 2026-02-04 | 223.50 | 225.00 | 211.00 | 221.00 | 221.00 | 856,671 |
| 2026-02-03 | 220.00 | 225.00 | 215.00 | 223.50 | 223.50 | 1,545,999 |
| 2026-02-02 | 216.50 | 225.00 | 215.00 | 220.00 | 220.00 | 293,695 |
| 2026-01-30 | 209.00 | 218.00 | 207.00 | 218.00 | 218.00 | 733,444 |
| 2026-01-29 | 208.50 | 211.09 | 205.00 | 208.00 | 208.00 | 2,503,741 |
| 2026-01-28 | 214.00 | 215.00 | 208.00 | 210.00 | 210.00 | 1,249,920 |
| 2026-01-27 | 217.50 | 220.00 | 210.75 | 214.00 | 214.00 | 1,365,456 |
| 2026-01-26 | 217.50 | 220.00 | 216.00 | 218.00 | 218.00 | 994,084 |
| 2026-01-23 | 223.00 | 224.00 | 216.00 | 216.00 | 216.00 | 1,198,264 |
| 2026-01-22 | 231.00 | 232.00 | 221.87 | 222.00 | 222.00 | 2,444,196 |
| 2026-01-21 | 222.00 | 230.12 | 221.50 | 228.00 | 228.00 | 1,352,595 |
| 2026-01-20 | 222.00 | 224.00 | 220.00 | 221.00 | 221.00 | 334,019 |
| 2026-01-19 | 225.00 | 227.00 | 220.00 | 223.00 | 223.00 | 365,373 |
| 2026-01-16 | 225.00 | 227.00 | 223.25 | 227.00 | 227.00 | 494,419 |
| 2026-01-15 | 225.50 | 228.00 | 223.00 | 225.00 | 225.00 | 851,448 |
| 2026-01-14 | 224.50 | 228.00 | 223.00 | 226.00 | 226.00 | 828,687 |
| 2026-01-13 | 220.50 | 228.40 | 220.00 | 225.00 | 225.00 | 1,311,192 |
| 2026-01-12 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | 524,493 |
| 2026-01-09 | 217.50 | 225.00 | 217.22 | 220.00 | 220.00 | 872,032 |
| 2026-01-08 | 217.00 | 219.00 | 216.00 | 218.00 | 218.00 | 914,566 |
| 2026-01-07 | 219.00 | 219.00 | 215.00 | 216.00 | 216.00 | 942,448 |
| 2026-01-06 | 219.00 | 222.09 | 218.00 | 219.00 | 219.00 | 634,851 |
| 2026-01-05 | 221.50 | 222.00 | 218.00 | 220.00 | 220.00 | 347,492 |
| 2026-01-02 | 213.15 | 223.77 | 213.15 | 221.50 | 221.50 | 665,890 |
| 2025-12-31 | 213.50 | 214.07 | 210.00 | 210.00 | 210.00 | 90,420 |
| 2025-12-30 | 209.10 | 215.00 | 209.10 | 213.50 | 213.50 | 121,093 |
| 2025-12-29 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 151,354 |
| 2025-12-24 | 211.50 | 215.00 | 208.00 | 209.00 | 209.00 | 78,606 |
| 2025-12-23 | 207.56 | 213.70 | 207.56 | 212.50 | 212.50 | 244,547 |
| 2025-12-22 | 207.50 | 209.90 | 204.00 | 207.50 | 207.50 | 113,793 |
| 2025-12-19 | 207.50 | 210.00 | 205.00 | 207.00 | 207.00 | 252,315 |
| 2025-12-18 | 207.50 | 210.00 | 203.00 | 203.00 | 203.00 | 1,088,533 |
| 2025-12-17 | 206.00 | 210.00 | 202.00 | 208.00 | 208.00 | 316,281 |
| 2025-12-16 | 200.50 | 207.00 | 197.00 | 207.00 | 207.00 | 257,150 |
| 2025-12-15 | 198.00 | 202.00 | 196.00 | 199.50 | 199.50 | 294,729 |
| 2025-12-12 | 197.50 | 200.00 | 195.50 | 195.50 | 195.50 | 524,880 |
| 2025-12-11 | 204.50 | 204.50 | 196.10 | 200.00 | 200.00 | 332,879 |
| 2025-12-10 | 205.00 | 205.68 | 200.00 | 200.00 | 200.00 | 274,636 |
| 2025-12-09 | 205.00 | 206.70 | 203.00 | 203.00 | 203.00 | 231,293 |
| 2025-12-08 | 200.60 | 207.00 | 200.60 | 204.00 | 204.00 | 1,012,886 |
| 2025-12-05 | 204.50 | 205.40 | 199.88 | 200.00 | 200.00 | 1,032,702 |
| 2025-12-04 | 208.50 | 209.70 | 202.10 | 204.00 | 204.00 | 578,820 |
| 2025-12-03 | 214.00 | 214.00 | 208.50 | 209.00 | 209.00 | 216,144 |
| 2025-12-02 | 222.00 | 225.44 | 212.00 | 212.00 | 212.00 | 455,882 |
| 2025-12-01 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 357,909 |
| 2025-11-28 | 217.50 | 220.00 | 217.00 | 219.00 | 219.00 | 273,022 |
| 2025-11-27 | 217.50 | 218.67 | 216.00 | 217.50 | 217.50 | 198,449 |
| 2025-11-26 | 214.00 | 222.00 | 213.00 | 222.00 | 222.00 | 239,322 |
| 2025-11-25 | 213.50 | 215.00 | 212.00 | 214.00 | 214.00 | 297,358 |
| 2025-11-24 | 216.50 | 217.00 | 212.00 | 213.50 | 213.50 | 151,401 |
| 2025-11-21 | 217.00 | 218.00 | 212.00 | 216.50 | 216.50 | 518,440 |
| 2025-11-20 | 213.50 | 218.00 | 212.64 | 217.50 | 217.50 | 394,733 |
| 2025-11-19 | 208.88 | 214.61 | 208.88 | 213.50 | 213.50 | 259,924 |
| 2025-11-18 | 210.00 | 210.00 | 206.20 | 209.00 | 209.00 | 788,891 |
| 2025-11-17 | 215.00 | 216.00 | 211.25 | 212.00 | 212.00 | 562,538 |
| 2025-11-14 | 218.00 | 219.00 | 214.30 | 215.00 | 215.00 | 713,258 |
| 2025-11-13 | 218.50 | 218.55 | 217.72 | 218.00 | 218.00 | 252,433 |
| 2025-11-12 | 220.90 | 220.90 | 218.00 | 218.50 | 218.50 | 145,736 |
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.