Boku Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 136.50 | 138.00 | 133.30 | 134.00 | 134.00 | 739,345 |
| 2026-10-22 | 136.70 | 136.70 | 134.00 | 134.00 | 134.00 | 466,634 |
| 2026-10-21 | 137.50 | 138.80 | 135.00 | 137.00 | 137.00 | 535,563 |
| 2026-10-20 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 541,151 |
| 2026-10-19 | 141.00 | 141.00 | 139.18 | 140.50 | 140.50 | 361,620 |
| 2026-10-16 | 142.00 | 142.00 | 139.00 | 142.00 | 142.00 | 99,649 |
| 2026-10-15 | 143.50 | 145.00 | 140.00 | 141.00 | 141.00 | 2,218,247 |
| 2026-10-14 | 144.00 | 145.00 | 141.50 | 143.50 | 143.50 | 311,294 |
| 2026-10-13 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | 176,683 |
| 2026-10-12 | 142.00 | 143.88 | 141.00 | 142.00 | 142.00 | 999,169 |
| 2026-10-09 | 142.50 | 144.00 | 141.00 | 142.00 | 142.00 | 192,726 |
| 2026-10-08 | 142.50 | 144.97 | 142.00 | 143.00 | 143.00 | 564,113 |
| 2026-10-07 | 142.00 | 144.00 | 140.03 | 144.00 | 144.00 | 1,358,937 |
| 2026-10-06 | 141.00 | 144.00 | 140.00 | 141.50 | 141.50 | 788,160 |
| 2026-10-05 | 143.50 | 144.00 | 140.00 | 141.00 | 141.00 | 705,372 |
| 2026-10-02 | 144.50 | 151.00 | 143.00 | 143.50 | 143.50 | 822,999 |
| 2026-10-01 | 141.00 | 147.00 | 140.00 | 145.00 | 145.00 | 1,033,265 |
| 2026-09-30 | 140.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1,807,332 |
| 2026-09-29 | 134.50 | 142.00 | 133.00 | 140.00 | 140.00 | 1,332,644 |
| 2026-09-28 | 134.50 | 136.00 | 128.23 | 135.00 | 135.00 | 621,241 |
| 2026-09-25 | 129.00 | 135.00 | 128.00 | 135.00 | 135.00 | 3,603,819 |
| 2026-09-24 | 131.50 | 133.00 | 128.00 | 129.00 | 129.00 | 827,749 |
| 2026-09-23 | 124.50 | 134.00 | 123.00 | 132.00 | 132.00 | 2,499,865 |
| 2026-09-22 | 122.50 | 124.00 | 122.00 | 123.00 | 123.00 | 1,090,945 |
| 2026-09-21 | 122.50 | 124.00 | 122.00 | 122.50 | 122.50 | 851,431 |
| 2026-09-18 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 239,415 |
| 2026-09-17 | 122.50 | 123.00 | 122.00 | 122.50 | 122.50 | 510,670 |
| 2026-09-16 | 120.50 | 123.00 | 120.00 | 122.50 | 122.50 | 1,170,632 |
| 2026-09-15 | 121.00 | 122.00 | 120.00 | 120.50 | 120.50 | 1,858,108 |
| 2026-09-14 | 117.00 | 122.00 | 117.00 | 121.00 | 121.00 | 1,503,184 |
| 2026-09-11 | 111.50 | 118.00 | 110.00 | 118.00 | 118.00 | 2,685,525 |
| 2026-09-10 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 579,666 |
| 2026-09-09 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,154,897 |
| 2026-09-08 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | 1,197,659 |
| 2026-09-07 | 111.50 | 113.00 | 111.00 | 112.00 | 112.00 | 290,185 |
| 2026-09-04 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 933,835 |
| 2026-09-03 | 111.50 | 113.00 | 110.00 | 111.00 | 111.00 | 156,511 |
| 2026-09-02 | 112.00 | 114.00 | 111.50 | 111.50 | 111.50 | 354,928 |
| 2026-09-01 | 113.50 | 115.00 | 112.00 | 112.50 | 112.50 | 973,787 |
| 2026-08-28 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | 699,785 |
| 2026-08-27 | 114.00 | 115.00 | 112.00 | 113.50 | 113.50 | 202,536 |
| 2026-08-26 | 114.00 | 115.00 | 113.00 | 114.00 | 114.00 | 560,886 |
| 2026-08-25 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | 170,207 |
| 2026-08-24 | 114.00 | 115.00 | 113.00 | 114.50 | 114.50 | 158,078 |
| 2026-08-21 | 113.50 | 115.00 | 112.00 | 114.00 | 114.00 | 645,421 |
| 2026-08-20 | 111.50 | 115.00 | 110.00 | 113.50 | 113.50 | 597,157 |
| 2026-08-19 | 111.00 | 112.90 | 110.00 | 111.00 | 111.00 | 336,038 |
| 2026-08-18 | 110.50 | 112.00 | 109.00 | 111.00 | 111.00 | 1,099,909 |
| 2026-08-17 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 1,184,951 |
| 2026-08-14 | 109.00 | 111.00 | 108.00 | 109.00 | 109.00 | 454,988 |
| 2026-08-13 | 111.50 | 113.00 | 108.00 | 109.00 | 109.00 | 122,978 |
| 2026-08-12 | 113.00 | 115.00 | 108.00 | 111.50 | 111.50 | 2,159,658 |
| 2026-08-11 | 114.00 | 115.00 | 111.00 | 113.00 | 113.00 | 573,774 |
| 2026-08-10 | 112.50 | 116.00 | 111.00 | 114.00 | 114.00 | 1,012,967 |
| 2026-08-07 | 111.50 | 115.00 | 110.00 | 112.00 | 112.00 | 873,117 |
| 2026-08-06 | 107.50 | 113.00 | 107.00 | 113.00 | 113.00 | 2,432,335 |
| 2026-08-05 | 103.50 | 108.00 | 101.00 | 107.50 | 107.50 | 2,089,392 |
| 2026-08-04 | 100.00 | 105.00 | 98.500 | 103.50 | 103.50 | 914,976 |
| 2026-08-03 | 98.500 | 100.00 | 97.000 | 99.000 | 99.000 | 6,234,131 |
| 2026-07-31 | 98.500 | 100.00 | 98.000 | 98.000 | 98.000 | 1,098,821 |
Page 1 of 22 · 1,269 trading daysOlder →
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.