Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 225.03 | 225.03 | 220.00 | 220.00 | 220.00 | 189,926 |
| 2025-11-10 | 224.00 | 227.56 | 223.00 | 223.00 | 223.00 | 404,864 |
| 2025-11-07 | 224.00 | 225.00 | 223.00 | 224.00 | 224.00 | 2,746,673 |
| 2025-11-06 | 223.50 | 228.00 | 222.00 | 223.00 | 223.00 | 1,147,717 |
| 2025-11-05 | 226.50 | 227.80 | 221.00 | 221.00 | 221.00 | 350,967 |
| 2025-11-04 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 256,599 |
| 2025-11-03 | 235.92 | 235.92 | 230.00 | 232.00 | 232.00 | 154,251 |
| 2025-10-31 | 239.00 | 240.00 | 235.00 | 235.00 | 235.00 | 384,030 |
| 2025-10-30 | 243.00 | 243.00 | 238.00 | 238.00 | 238.00 | 446,307 |
| 2025-10-29 | 245.00 | 245.00 | 240.00 | 243.00 | 243.00 | 175,815 |
| 2025-10-28 | 247.50 | 248.27 | 245.00 | 247.50 | 247.50 | 388,959 |
| 2025-10-27 | 247.50 | 249.50 | 245.00 | 247.50 | 247.50 | 631,369 |
| 2025-10-24 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 105,577 |
| 2025-10-23 | 247.50 | 249.50 | 245.00 | 247.50 | 247.50 | 636,411 |
| 2025-10-22 | 246.50 | 250.00 | 245.00 | 247.50 | 247.50 | 665,081 |
| 2025-10-21 | 246.50 | 250.00 | 243.00 | 246.50 | 246.50 | 586,965 |
| 2025-10-20 | 243.00 | 250.00 | 243.00 | 248.00 | 248.00 | 412,245 |
| 2025-10-17 | 247.00 | 247.00 | 240.00 | 242.00 | 242.00 | 1,228,727 |
| 2025-10-16 | 247.50 | 247.88 | 244.00 | 247.00 | 247.00 | 378,129 |
| 2025-10-15 | 242.50 | 249.00 | 241.00 | 246.00 | 246.00 | 729,420 |
| 2025-10-14 | 244.00 | 244.20 | 240.00 | 242.00 | 242.00 | 1,133,227 |
| 2025-10-13 | 246.50 | 248.00 | 243.00 | 243.00 | 243.00 | 395,560 |
| 2025-10-10 | 248.50 | 250.00 | 242.00 | 242.00 | 242.00 | 473,602 |
| 2025-10-09 | 245.00 | 250.00 | 243.45 | 249.00 | 249.00 | 687,663 |
| 2025-10-08 | 245.00 | 247.00 | 242.50 | 247.00 | 247.00 | 1,162,881 |
| 2025-10-07 | 235.00 | 247.00 | 230.00 | 247.00 | 247.00 | 1,446,786 |
| 2025-10-06 | 231.50 | 236.80 | 230.00 | 235.00 | 235.00 | 554,978 |
| 2025-10-03 | 230.50 | 233.00 | 228.00 | 231.50 | 231.50 | 200,481 |
| 2025-10-02 | 227.50 | 233.00 | 226.00 | 229.00 | 229.00 | 722,125 |
| 2025-10-01 | 225.00 | 229.17 | 205.00 | 205.00 | 205.00 | 434,329 |
| 2025-09-30 | 231.40 | 231.40 | 220.00 | 224.00 | 224.00 | 3,795,592 |
| 2025-09-29 | 232.00 | 234.00 | 226.03 | 228.00 | 228.00 | 791,748 |
| 2025-09-26 | 229.75 | 233.60 | 229.75 | 232.00 | 232.00 | 462,118 |
| 2025-09-25 | 228.50 | 230.00 | 228.00 | 229.00 | 229.00 | 500,158 |
| 2025-09-24 | 220.50 | 230.00 | 217.50 | 230.00 | 230.00 | 1,413,265 |
| 2025-09-23 | 217.50 | 223.65 | 215.50 | 220.50 | 220.50 | 296,345 |
| 2025-09-22 | 217.50 | 218.75 | 215.00 | 217.00 | 217.00 | 568,391 |
| 2025-09-19 | 216.50 | 218.35 | 215.00 | 217.50 | 217.50 | 584,291 |
| 2025-09-18 | 218.00 | 218.00 | 215.00 | 216.00 | 216.00 | 211,915 |
| 2025-09-17 | 213.00 | 218.00 | 210.00 | 217.00 | 217.00 | 382,941 |
| 2025-09-16 | 217.50 | 217.50 | 210.00 | 210.00 | 210.00 | 163,050 |
| 2025-09-15 | 217.50 | 219.40 | 215.00 | 217.00 | 217.00 | 600,848 |
| 2025-09-12 | 217.50 | 220.00 | 215.00 | 216.00 | 216.00 | 943,730 |
| 2025-09-11 | 216.00 | 219.00 | 214.50 | 217.50 | 217.50 | 295,382 |
| 2025-09-10 | 213.50 | 218.00 | 213.00 | 216.00 | 216.00 | 554,783 |
| 2025-09-09 | 220.00 | 220.00 | 214.00 | 214.50 | 214.50 | 194,537 |
| 2025-09-08 | 218.50 | 221.00 | 218.00 | 220.00 | 220.00 | 107,174 |
| 2025-09-05 | 221.00 | 221.66 | 217.00 | 219.00 | 219.00 | 164,506 |
| 2025-09-04 | 218.00 | 223.00 | 217.32 | 219.00 | 219.00 | 441,586 |
| 2025-09-03 | 216.50 | 219.00 | 214.80 | 218.00 | 218.00 | 265,684 |
| 2025-09-02 | 224.00 | 226.00 | 214.10 | 218.00 | 218.00 | 215,058 |
| 2025-09-01 | 224.00 | 225.52 | 222.00 | 223.00 | 223.00 | 224,899 |
| 2025-08-29 | 223.50 | 227.00 | 222.50 | 225.00 | 225.00 | 1,260,931 |
| 2025-08-28 | 232.50 | 234.00 | 222.00 | 224.00 | 224.00 | 357,466 |
| 2025-08-27 | 226.50 | 234.00 | 226.00 | 233.00 | 233.00 | 923,250 |
| 2025-08-26 | 227.00 | 229.00 | 224.59 | 229.00 | 229.00 | 332,582 |
| 2025-08-22 | 227.00 | 229.00 | 226.00 | 227.00 | 227.00 | 265,721 |
| 2025-08-21 | 226.00 | 229.00 | 224.00 | 227.00 | 227.00 | 719,702 |
| 2025-08-20 | 218.00 | 231.00 | 217.82 | 226.00 | 226.00 | 544,259 |
| 2025-08-19 | 218.50 | 219.00 | 217.00 | 218.50 | 218.50 | 178,881 |
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.