Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 309,939 |
| 2024-11-27 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | 105,309 |
| 2024-11-26 | 181.50 | 182.10 | 180.00 | 181.50 | 181.50 | 296,270 |
| 2024-11-25 | 182.50 | 183.00 | 180.00 | 181.50 | 181.50 | 251,886 |
| 2024-11-22 | 182.50 | 183.88 | 181.83 | 182.50 | 182.50 | 195,767 |
| 2024-11-21 | 185.00 | 185.00 | 182.00 | 184.00 | 184.00 | 292,919 |
| 2024-11-20 | 187.50 | 188.32 | 184.95 | 185.00 | 185.00 | 268,782 |
| 2024-11-19 | 185.00 | 187.50 | 182.00 | 187.50 | 187.50 | 936,103 |
| 2024-11-18 | 187.50 | 190.00 | 182.00 | 184.00 | 184.00 | 562,074 |
| 2024-11-15 | 187.50 | 189.90 | 180.10 | 185.00 | 185.00 | 100,333 |
| 2024-11-14 | 190.00 | 193.00 | 185.00 | 190.00 | 190.00 | 256,953 |
| 2024-11-13 | 190.00 | 192.25 | 185.00 | 190.00 | 190.00 | 568,586 |
| 2024-11-12 | 190.00 | 190.00 | 186.00 | 187.50 | 187.50 | 67,216 |
| 2024-11-11 | 193.00 | 195.00 | 185.00 | 190.00 | 190.00 | 813,257 |
| 2024-11-08 | 192.50 | 198.00 | 190.00 | 193.00 | 193.00 | 1,412,653 |
| 2024-11-07 | 185.00 | 195.00 | 180.00 | 192.50 | 192.50 | 1,116,223 |
| 2024-11-06 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 1,248,175 |
| 2024-11-05 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 518,237 |
| 2024-11-04 | 180.00 | 182.50 | 175.00 | 180.00 | 180.00 | 178,993 |
| 2024-11-01 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 976,320 |
| 2024-10-31 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 489,727 |
| 2024-10-30 | 167.50 | 185.00 | 160.50 | 180.00 | 180.00 | 1,111,120 |
| 2024-10-29 | 170.00 | 175.00 | 165.00 | 167.50 | 167.50 | 158,809 |
| 2024-10-28 | 170.00 | 172.90 | 165.00 | 170.00 | 170.00 | 728,464 |
| 2024-10-25 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 351,340 |
| 2024-10-24 | 170.00 | 171.00 | 166.00 | 170.00 | 170.00 | 1,759,840 |
| 2024-10-23 | 170.00 | 175.00 | 168.00 | 170.00 | 170.00 | 552,048 |
| 2024-10-22 | 170.00 | 175.00 | 169.52 | 170.00 | 170.00 | 224,769 |
| 2024-10-21 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 138,538 |
| 2024-10-18 | 170.00 | 175.00 | 166.88 | 170.00 | 170.00 | 127,581 |
| 2024-10-17 | 170.00 | 174.00 | 170.00 | 170.00 | 170.00 | 45,474 |
| 2024-10-16 | 165.00 | 174.80 | 161.00 | 170.00 | 170.00 | 149,852 |
| 2024-10-15 | 165.00 | 169.80 | 165.00 | 165.00 | 165.00 | 63,266 |
| 2024-10-14 | 162.50 | 165.25 | 160.00 | 165.00 | 165.00 | 431,710 |
| 2024-10-11 | 167.50 | 169.75 | 162.00 | 163.00 | 163.00 | 2,411,349 |
| 2024-10-10 | 167.50 | 170.00 | 165.00 | 167.50 | 167.50 | 82,284 |
| 2024-10-09 | 165.00 | 167.75 | 160.00 | 167.50 | 167.50 | 67,558 |
| 2024-10-08 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 64,657 |
| 2024-10-07 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 219,114 |
| 2024-10-04 | 160.00 | 165.00 | 157.40 | 160.00 | 160.00 | 30,605 |
| 2024-10-03 | 157.50 | 165.00 | 157.31 | 160.00 | 160.00 | 429,445 |
| 2024-10-02 | 161.50 | 162.99 | 155.10 | 157.50 | 157.50 | 136,804 |
| 2024-10-01 | 161.70 | 161.70 | 158.00 | 161.50 | 161.50 | 45,474 |
| 2024-09-30 | 165.00 | 165.00 | 160.20 | 162.50 | 162.50 | 1,651,048 |
| 2024-09-27 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 168,274 |
| 2024-09-26 | 157.50 | 168.50 | 154.77 | 165.00 | 165.00 | 5,521,434 |
| 2024-09-25 | 160.00 | 161.00 | 155.00 | 155.00 | 155.00 | 829,655 |
| 2024-09-24 | 163.35 | 163.35 | 155.00 | 157.50 | 157.50 | 1,545,648 |
| 2024-09-23 | 162.50 | 162.50 | 160.00 | 162.50 | 162.50 | 73,460 |
| 2024-09-20 | 162.50 | 162.66 | 160.10 | 162.50 | 162.50 | 101,726 |
| 2024-09-19 | 166.00 | 167.21 | 162.68 | 166.00 | 166.00 | 32,476 |
| 2024-09-18 | 166.00 | 166.57 | 162.00 | 166.00 | 166.00 | 59,272 |
| 2024-09-17 | 166.00 | 166.00 | 162.68 | 166.00 | 166.00 | 7,694 |
| 2024-09-16 | 166.00 | 166.00 | 162.66 | 166.00 | 166.00 | 53,839 |
| 2024-09-13 | 164.50 | 165.00 | 162.30 | 164.50 | 164.50 | 52,093 |
| 2024-09-12 | 167.50 | 168.20 | 162.30 | 164.50 | 164.50 | 163,770 |
| 2024-09-11 | 164.00 | 169.00 | 162.00 | 167.50 | 167.50 | 771,761 |
| 2024-09-10 | 166.50 | 167.82 | 163.25 | 165.00 | 165.00 | 87,336 |
| 2024-09-09 | 166.70 | 166.70 | 165.00 | 166.50 | 166.50 | 35,367 |
| 2024-09-06 | 167.50 | 168.50 | 165.00 | 167.50 | 167.50 | 655,618 |
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.