Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 159.40 | 159.40 | 155.00 | 157.00 | 157.00 | 623,179 |
| 2025-02-24 | 160.00 | 162.00 | 158.00 | 160.00 | 160.00 | 159,791 |
| 2025-02-21 | 161.50 | 163.00 | 158.50 | 161.00 | 161.00 | 275,643 |
| 2025-02-20 | 160.50 | 163.00 | 158.00 | 160.50 | 160.50 | 1,862,633 |
| 2025-02-19 | 161.00 | 163.00 | 158.00 | 160.50 | 160.50 | 2,026,341 |
| 2025-02-18 | 162.50 | 162.85 | 160.00 | 162.00 | 162.00 | 202,277 |
| 2025-02-17 | 165.50 | 168.00 | 161.00 | 164.00 | 164.00 | 313,871 |
| 2025-02-14 | 169.50 | 172.00 | 163.30 | 165.50 | 165.50 | 564,523 |
| 2025-02-13 | 169.50 | 169.50 | 167.00 | 168.00 | 168.00 | 307,832 |
| 2025-02-12 | 169.50 | 169.75 | 167.00 | 168.00 | 168.00 | 1,274,691 |
| 2025-02-11 | 168.50 | 169.50 | 167.00 | 168.00 | 168.00 | 6,528,094 |
| 2025-02-10 | 169.00 | 172.00 | 167.00 | 168.00 | 168.00 | 104,706 |
| 2025-02-07 | 172.50 | 172.50 | 167.00 | 171.00 | 171.00 | 50,988 |
| 2025-02-06 | 172.50 | 172.50 | 170.00 | 172.50 | 172.50 | 60,788 |
| 2025-02-05 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 385,311 |
| 2025-02-04 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | 716,118 |
| 2025-02-03 | 177.50 | 177.50 | 172.00 | 176.00 | 176.00 | 242,206 |
| 2025-01-31 | 178.50 | 178.50 | 177.00 | 178.00 | 178.00 | 588,946 |
| 2025-01-30 | 178.50 | 178.50 | 177.00 | 178.50 | 178.50 | 148,067 |
| 2025-01-29 | 178.50 | 179.60 | 177.00 | 178.50 | 178.50 | 280,392 |
| 2025-01-28 | 178.96 | 178.96 | 175.50 | 178.50 | 178.50 | 1,078,636 |
| 2025-01-27 | 179.00 | 179.70 | 178.00 | 178.00 | 178.00 | 699,362 |
| 2025-01-24 | 182.50 | 184.00 | 178.00 | 179.00 | 179.00 | 836,495 |
| 2025-01-23 | 197.50 | 200.00 | 183.00 | 184.00 | 184.00 | 1,673,717 |
| 2025-01-22 | 191.50 | 192.95 | 188.00 | 190.00 | 190.00 | 292,801 |
| 2025-01-21 | 191.50 | 192.50 | 190.00 | 192.50 | 192.50 | 479,780 |
| 2025-01-20 | 192.50 | 195.00 | 188.00 | 192.00 | 192.00 | 976,526 |
| 2025-01-17 | 191.00 | 194.00 | 188.00 | 192.50 | 192.50 | 475,005 |
| 2025-01-16 | 186.50 | 191.00 | 185.00 | 191.00 | 191.00 | 522,174 |
| 2025-01-15 | 186.50 | 187.25 | 185.00 | 186.00 | 186.00 | 2,230,561 |
| 2025-01-14 | 187.50 | 188.00 | 184.72 | 185.00 | 185.00 | 207,426 |
| 2025-01-13 | 190.00 | 193.00 | 187.00 | 187.50 | 187.50 | 589,269 |
| 2025-01-10 | 192.00 | 193.06 | 190.00 | 191.00 | 191.00 | 344,227 |
| 2025-01-09 | 189.50 | 192.60 | 187.00 | 191.00 | 191.00 | 1,009,952 |
| 2025-01-08 | 187.50 | 192.00 | 185.55 | 191.00 | 191.00 | 1,665,002 |
| 2025-01-07 | 182.50 | 188.00 | 180.00 | 188.00 | 188.00 | 745,193 |
| 2025-01-06 | 181.50 | 185.00 | 180.00 | 185.00 | 185.00 | 184,671 |
| 2025-01-03 | 182.50 | 183.00 | 180.00 | 181.50 | 181.50 | 292,879 |
| 2025-01-02 | 182.00 | 183.00 | 180.00 | 182.50 | 182.50 | 210,505 |
| 2024-12-31 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 13,047 |
| 2024-12-30 | 182.00 | 182.20 | 180.00 | 182.00 | 182.00 | 431,971 |
| 2024-12-27 | 182.00 | 183.00 | 180.00 | 182.00 | 182.00 | 57,055 |
| 2024-12-24 | 182.00 | 182.27 | 180.04 | 182.00 | 182.00 | 51,698 |
| 2024-12-23 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 175,393 |
| 2024-12-20 | 182.00 | 182.55 | 180.00 | 182.00 | 182.00 | 260,577 |
| 2024-12-19 | 185.10 | 185.10 | 182.00 | 183.00 | 183.00 | 935,649 |
| 2024-12-18 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 108,102 |
| 2024-12-17 | 186.00 | 186.00 | 185.00 | 186.00 | 186.00 | 240,512 |
| 2024-12-16 | 186.00 | 186.28 | 185.00 | 186.00 | 186.00 | 295,685 |
| 2024-12-13 | 186.50 | 186.50 | 185.00 | 186.00 | 186.00 | 510,180 |
| 2024-12-12 | 186.00 | 187.00 | 185.00 | 187.00 | 187.00 | 641,359 |
| 2024-12-11 | 187.30 | 187.30 | 186.00 | 186.00 | 186.00 | 86,390 |
| 2024-12-10 | 186.00 | 190.60 | 185.00 | 190.00 | 190.00 | 82,891 |
| 2024-12-09 | 192.50 | 195.00 | 185.00 | 187.00 | 187.00 | 1,195,037 |
| 2024-12-06 | 176.50 | 192.50 | 175.78 | 192.50 | 192.50 | 1,478,664 |
| 2024-12-05 | 176.50 | 177.74 | 175.00 | 176.50 | 176.50 | 550,277 |
| 2024-12-04 | 177.00 | 178.00 | 176.00 | 176.50 | 176.50 | 172,855 |
| 2024-12-03 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | 418,398 |
| 2024-12-02 | 179.00 | 180.00 | 176.00 | 176.00 | 176.00 | 364,824 |
| 2024-11-29 | 177.50 | 180.00 | 175.05 | 177.50 | 177.50 | 263,438 |
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.