Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 218.50 | 220.00 | 217.00 | 217.00 | 217.00 | 327,509 |
| 2025-08-15 | 218.00 | 220.21 | 217.00 | 220.00 | 220.00 | 188,516 |
| 2025-08-14 | 220.50 | 222.00 | 217.00 | 218.50 | 218.50 | 96,011 |
| 2025-08-13 | 219.00 | 222.00 | 219.00 | 219.00 | 219.00 | 548,715 |
| 2025-08-12 | 220.50 | 222.00 | 219.00 | 219.00 | 219.00 | 521,557 |
| 2025-08-11 | 227.50 | 228.50 | 219.00 | 220.00 | 220.00 | 208,242 |
| 2025-08-08 | 227.50 | 230.00 | 225.00 | 225.00 | 225.00 | 145,019 |
| 2025-08-07 | 221.50 | 230.00 | 220.00 | 226.00 | 226.00 | 790,105 |
| 2025-08-06 | 222.00 | 225.00 | 216.00 | 221.50 | 221.50 | 482,771 |
| 2025-08-05 | 229.00 | 230.00 | 220.50 | 223.00 | 223.00 | 424,981 |
| 2025-08-04 | 230.00 | 233.00 | 226.00 | 229.00 | 229.00 | 558,349 |
| 2025-08-01 | 238.00 | 240.00 | 225.88 | 228.00 | 228.00 | 1,938,774 |
| 2025-07-31 | 239.00 | 242.50 | 236.00 | 236.00 | 236.00 | 463,269 |
| 2025-07-30 | 235.00 | 240.00 | 233.00 | 238.00 | 238.00 | 1,445,346 |
| 2025-07-29 | 233.50 | 236.00 | 232.00 | 235.00 | 235.00 | 709,390 |
| 2025-07-28 | 226.00 | 234.70 | 225.00 | 233.00 | 233.00 | 662,896 |
| 2025-07-25 | 224.50 | 228.00 | 224.00 | 226.00 | 226.00 | 783,053 |
| 2025-07-24 | 211.00 | 226.00 | 211.00 | 226.00 | 226.00 | 1,699,184 |
| 2025-07-23 | 206.50 | 208.00 | 205.00 | 208.00 | 208.00 | 1,338,223 |
| 2025-07-22 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | 796,317 |
| 2025-07-21 | 211.00 | 213.00 | 207.00 | 209.00 | 209.00 | 197,857 |
| 2025-07-18 | 212.00 | 213.00 | 209.00 | 210.00 | 210.00 | 200,036 |
| 2025-07-17 | 211.50 | 213.63 | 208.00 | 209.00 | 209.00 | 182,292 |
| 2025-07-16 | 208.50 | 210.00 | 207.00 | 209.00 | 209.00 | 501,908 |
| 2025-07-15 | 210.00 | 210.36 | 207.00 | 207.00 | 207.00 | 468,314 |
| 2025-07-14 | 214.17 | 214.17 | 207.00 | 209.00 | 209.00 | 157,325 |
| 2025-07-11 | 214.50 | 214.50 | 213.00 | 214.50 | 214.50 | 137,138 |
| 2025-07-10 | 214.00 | 215.00 | 212.00 | 213.00 | 213.00 | 855,966 |
| 2025-07-09 | 212.50 | 216.00 | 211.55 | 213.00 | 213.00 | 677,182 |
| 2025-07-08 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 198,529 |
| 2025-07-07 | 209.75 | 214.50 | 209.75 | 213.00 | 213.00 | 748,026 |
| 2025-07-04 | 205.00 | 212.00 | 203.00 | 209.50 | 209.50 | 124,554 |
| 2025-07-03 | 204.50 | 204.50 | 202.00 | 204.00 | 204.00 | 1,266,399 |
| 2025-07-02 | 210.00 | 210.00 | 202.40 | 205.00 | 205.00 | 317,321 |
| 2025-07-01 | 212.50 | 218.35 | 210.00 | 210.00 | 210.00 | 508,220 |
| 2025-06-30 | 205.00 | 215.00 | 203.00 | 212.00 | 212.00 | 1,524,574 |
| 2025-06-27 | 203.50 | 207.00 | 200.00 | 204.00 | 204.00 | 956,480 |
| 2025-06-26 | 193.68 | 207.00 | 193.68 | 200.00 | 200.00 | 711,055 |
| 2025-06-25 | 188.50 | 196.40 | 187.70 | 193.00 | 193.00 | 905,921 |
| 2025-06-24 | 188.50 | 189.01 | 187.00 | 188.50 | 188.50 | 356,964 |
| 2025-06-23 | 190.00 | 190.25 | 187.00 | 188.50 | 188.50 | 1,009,199 |
| 2025-06-20 | 189.50 | 191.00 | 189.50 | 190.00 | 190.00 | 467,203 |
| 2025-06-19 | 193.00 | 193.50 | 189.39 | 189.50 | 189.50 | 473,272 |
| 2025-06-18 | 195.00 | 196.00 | 192.24 | 193.00 | 193.00 | 356,781 |
| 2025-06-17 | 195.50 | 196.97 | 194.00 | 195.00 | 195.00 | 670,581 |
| 2025-06-16 | 196.00 | 197.00 | 193.00 | 195.50 | 195.50 | 651,300 |
| 2025-06-13 | 189.50 | 196.98 | 189.00 | 194.00 | 194.00 | 985,264 |
| 2025-06-12 | 177.00 | 193.25 | 177.00 | 190.00 | 190.00 | 973,874 |
| 2025-06-11 | 177.50 | 177.50 | 176.18 | 177.00 | 177.00 | 800,151 |
| 2025-06-10 | 177.50 | 178.00 | 176.00 | 177.50 | 177.50 | 263,167 |
| 2025-06-09 | 176.50 | 177.70 | 175.00 | 177.50 | 177.50 | 470,724 |
| 2025-06-06 | 178.50 | 180.00 | 175.00 | 175.00 | 175.00 | 323,934 |
| 2025-06-05 | 182.00 | 182.00 | 177.50 | 177.50 | 177.50 | 237,862 |
| 2025-06-04 | 183.50 | 185.00 | 182.00 | 183.50 | 183.50 | 73,573 |
| 2025-06-03 | 182.50 | 185.00 | 182.00 | 183.50 | 183.50 | 136,653 |
| 2025-06-02 | 186.50 | 188.00 | 182.00 | 182.50 | 182.50 | 103,010 |
| 2025-05-30 | 191.74 | 191.74 | 185.00 | 186.50 | 186.50 | 177,471 |
| 2025-05-29 | 188.00 | 194.00 | 186.00 | 192.50 | 192.50 | 568,143 |
| 2025-05-28 | 181.00 | 189.95 | 181.00 | 186.00 | 186.00 | 413,317 |
| 2025-05-27 | 183.00 | 184.00 | 180.00 | 181.00 | 181.00 | 673,119 |
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.