Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 176.55 | 184.00 | 176.55 | 184.00 | 184.00 | 659,114 |
| 2025-05-22 | 173.00 | 177.00 | 173.00 | 175.50 | 175.50 | 438,405 |
| 2025-05-21 | 166.00 | 174.50 | 165.00 | 174.50 | 174.50 | 8,644,525 |
| 2025-05-20 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 319,710 |
| 2025-05-19 | 165.50 | 177.50 | 164.00 | 177.50 | 177.50 | 468,112 |
| 2025-05-16 | 165.50 | 166.00 | 164.00 | 164.00 | 164.00 | 876,418 |
| 2025-05-15 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | 427,744 |
| 2025-05-14 | 166.00 | 167.50 | 164.81 | 165.00 | 165.00 | 73,063 |
| 2025-05-13 | 166.00 | 166.50 | 164.00 | 166.00 | 166.00 | 910,070 |
| 2025-05-12 | 166.00 | 167.33 | 164.00 | 166.00 | 166.00 | 319,556 |
| 2025-05-09 | 166.50 | 167.20 | 163.00 | 166.00 | 166.00 | 1,464,724 |
| 2025-05-08 | 167.00 | 170.00 | 165.00 | 166.50 | 166.50 | 2,708,730 |
| 2025-05-07 | 165.50 | 168.00 | 163.00 | 168.00 | 168.00 | 4,069,752 |
| 2025-05-06 | 165.50 | 166.70 | 163.00 | 165.50 | 165.50 | 406,079 |
| 2025-05-02 | 163.00 | 167.80 | 161.00 | 165.50 | 165.50 | 280,717 |
| 2025-05-01 | 162.00 | 166.00 | 160.00 | 163.00 | 163.00 | 164,726 |
| 2025-04-30 | 161.50 | 163.00 | 160.00 | 161.50 | 161.50 | 2,245,023 |
| 2025-04-29 | 161.50 | 162.40 | 160.00 | 161.00 | 161.00 | 201,764 |
| 2025-04-28 | 162.00 | 162.64 | 160.00 | 161.50 | 161.50 | 88,336 |
| 2025-04-25 | 157.00 | 164.00 | 155.00 | 162.00 | 162.00 | 1,383,483 |
| 2025-04-24 | 157.00 | 159.00 | 154.00 | 157.00 | 157.00 | 144,078 |
| 2025-04-23 | 156.50 | 158.80 | 153.00 | 157.00 | 157.00 | 173,104 |
| 2025-04-22 | 154.00 | 155.00 | 153.05 | 154.00 | 154.00 | 445,380 |
| 2025-04-17 | 154.00 | 155.00 | 153.00 | 154.00 | 154.00 | 410,639 |
| 2025-04-16 | 153.50 | 155.00 | 152.00 | 154.00 | 154.00 | 1,137,382 |
| 2025-04-15 | 153.50 | 154.00 | 152.00 | 153.50 | 153.50 | 702,057 |
| 2025-04-14 | 153.50 | 153.50 | 152.00 | 153.50 | 153.50 | 119,551 |
| 2025-04-11 | 154.00 | 156.27 | 151.10 | 153.50 | 153.50 | 135,226 |
| 2025-04-10 | 153.00 | 157.00 | 151.12 | 153.00 | 153.00 | 655,945 |
| 2025-04-09 | 151.00 | 151.50 | 150.02 | 151.50 | 151.50 | 162,653 |
| 2025-04-08 | 152.50 | 154.00 | 152.00 | 152.00 | 152.00 | 350,867 |
| 2025-04-07 | 147.50 | 150.00 | 144.00 | 149.50 | 149.50 | 1,775,800 |
| 2025-04-04 | 156.20 | 156.20 | 148.00 | 148.50 | 148.50 | 501,831 |
| 2025-04-03 | 158.00 | 158.00 | 156.00 | 157.00 | 157.00 | 329,304 |
| 2025-04-02 | 159.50 | 159.90 | 158.00 | 159.00 | 159.00 | 633,969 |
| 2025-04-01 | 160.00 | 160.00 | 159.00 | 160.00 | 160.00 | 329,220 |
| 2025-03-31 | 164.97 | 164.97 | 158.20 | 161.00 | 161.00 | 530,484 |
| 2025-03-28 | 166.00 | 166.00 | 164.00 | 165.50 | 165.50 | 404,608 |
| 2025-03-27 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | 300,565 |
| 2025-03-26 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | 723,291 |
| 2025-03-25 | 166.00 | 166.50 | 165.00 | 166.00 | 166.00 | 2,007,005 |
| 2025-03-24 | 165.50 | 166.00 | 165.00 | 166.00 | 166.00 | 450,715 |
| 2025-03-21 | 165.50 | 166.00 | 160.00 | 164.00 | 164.00 | 692,667 |
| 2025-03-20 | 165.50 | 166.00 | 164.00 | 164.00 | 164.00 | 1,054,442 |
| 2025-03-19 | 166.00 | 166.20 | 164.00 | 164.00 | 164.00 | 3,384,267 |
| 2025-03-18 | 165.50 | 169.00 | 164.25 | 165.00 | 165.00 | 11,113,820 |
| 2025-03-17 | 157.50 | 162.00 | 157.50 | 158.00 | 158.00 | 804,580 |
| 2025-03-14 | 155.00 | 162.00 | 153.50 | 162.00 | 162.00 | 632,821 |
| 2025-03-13 | 152.50 | 156.00 | 152.40 | 154.00 | 154.00 | 262,454 |
| 2025-03-12 | 153.00 | 153.64 | 151.00 | 152.50 | 152.50 | 263,023 |
| 2025-03-11 | 151.00 | 153.88 | 150.00 | 153.00 | 153.00 | 321,096 |
| 2025-03-10 | 154.00 | 154.00 | 148.00 | 151.00 | 151.00 | 993,614 |
| 2025-03-07 | 155.00 | 155.00 | 153.00 | 153.00 | 153.00 | 340,830 |
| 2025-03-06 | 156.50 | 157.00 | 154.00 | 155.00 | 155.00 | 615,480 |
| 2025-03-05 | 156.50 | 157.88 | 155.00 | 156.50 | 156.50 | 1,959,951 |
| 2025-03-04 | 159.00 | 160.00 | 155.00 | 156.50 | 156.50 | 344,856 |
| 2025-03-03 | 157.00 | 160.00 | 156.10 | 157.00 | 157.00 | 559,110 |
| 2025-02-28 | 157.00 | 157.00 | 156.00 | 157.00 | 157.00 | 247,919 |
| 2025-02-27 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 522,252 |
| 2025-02-26 | 156.50 | 160.00 | 154.00 | 157.00 | 157.00 | 1,182,353 |
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.