Boku, Inc (DI) Reg S Cat 3/144A (BOKU) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Boku, Inc (DI) Reg S Cat 3/144A

Date Open High Low Close* Volume
25/04/2023 140.50p 148.00p 139.90p 148.00p 5556916
24/04/2023 140.50p 140.50p 138.00p 140.50p 14564
21/04/2023 140.50p 140.50p 138.00p 140.50p 4708705
20/04/2023 140.00p 140.50p 140.00p 140.50p 14232
19/04/2023 140.50p 140.50p 138.00p 140.50p 41585
18/04/2023 140.50p 147.00p 138.00p 143.00p 72360
17/04/2023 141.50p 142.89p 138.00p 140.50p 1409889
14/04/2023 141.50p 141.50p 138.00p 138.00p 6508
13/04/2023 141.00p 141.50p 138.00p 141.50p 15610
12/04/2023 141.00p 142.44p 138.00p 141.00p 47017
11/04/2023 139.00p 144.00p 138.00p 138.00p 63568
06/04/2023 136.50p 140.00p 133.25p 138.00p 1795029
05/04/2023 137.00p 138.00p 132.00p 136.50p 201865
04/04/2023 137.00p 137.00p 134.00p 137.00p 168743
03/04/2023 137.00p 137.00p 134.00p 137.00p 17888
31/03/2023 137.00p 137.00p 134.00p 137.00p 253591
30/03/2023 138.50p 138.50p 135.00p 137.00p 54208
29/03/2023 140.00p 140.00p 135.00p 137.50p 384938
28/03/2023 136.50p 142.00p 134.06p 140.00p 2017420
27/03/2023 136.50p 142.00p 134.00p 142.00p 1898670
24/03/2023 136.50p 138.74p 133.00p 136.50p 308634
23/03/2023 136.50p 136.50p 133.55p 136.50p 66316
22/03/2023 135.00p 136.00p 133.55p 135.50p 355233
21/03/2023 128.00p 137.93p 128.00p 135.00p 1104534
20/03/2023 127.50p 127.50p 120.00p 124.50p 96960
17/03/2023 133.50p 133.50p 124.00p 124.00p 107440
16/03/2023 137.50p 137.50p 132.00p 133.50p 176037
15/03/2023 140.00p 140.00p 131.00p 131.00p 69962
14/03/2023 140.00p 141.56p 138.00p 140.00p 52897
13/03/2023 143.50p 144.97p 135.90p 139.50p 199477
10/03/2023 146.00p 146.00p 142.03p 143.50p 99797
09/03/2023 147.00p 147.00p 145.00p 147.00p 110091
08/03/2023 147.00p 148.00p 145.50p 147.00p 412088
07/03/2023 147.00p 148.00p 145.00p 147.00p 185043
06/03/2023 147.00p 148.00p 145.00p 148.00p 234539
03/03/2023 146.00p 148.00p 145.00p 147.00p 1203769
02/03/2023 145.50p 146.95p 143.00p 146.00p 32844
01/03/2023 145.50p 148.00p 145.00p 145.00p 447575
28/02/2023 145.50p 148.00p 143.00p 145.50p 1049700
27/02/2023 143.50p 147.20p 143.50p 145.50p 1079992
24/02/2023 142.00p 145.00p 140.93p 143.50p 178236
23/02/2023 140.00p 142.00p 140.00p 141.00p 1837766
22/02/2023 141.00p 141.00p 138.00p 140.00p 198475
21/02/2023 141.00p 141.00p 138.00p 141.00p 13672
20/02/2023 141.00p 141.00p 138.13p 141.00p 104200
17/02/2023 141.00p 141.00p 138.00p 141.00p 262862
16/02/2023 141.00p 141.00p 138.00p 139.00p 200646
15/02/2023 141.00p 141.00p 138.00p 141.00p 1010360
14/02/2023 141.00p 142.00p 138.00p 141.00p 22259
13/02/2023 141.50p 143.96p 140.00p 142.00p 185800
10/02/2023 141.50p 141.50p 140.45p 141.50p 102500
09/02/2023 141.00p 141.50p 139.00p 141.50p 26806
08/02/2023 142.50p 142.50p 137.50p 137.50p 863643
07/02/2023 144.00p 144.00p 140.05p 142.50p 23434
06/02/2023 147.50p 147.50p 140.00p 144.00p 316176
03/02/2023 148.00p 149.20p 145.05p 147.50p 545925
02/02/2023 148.00p 148.00p 146.00p 148.00p 1170140
01/02/2023 147.50p 148.00p 146.00p 148.00p 11429
31/01/2023 148.00p 150.00p 145.00p 145.00p 364397
30/01/2023 147.50p 148.50p 147.50p 147.50p 156154
27/01/2023 150.00p 150.00p 145.00p 147.50p 45268
26/01/2023 151.50p 152.20p 148.00p 151.50p 524824
25/01/2023 151.50p 153.00p 149.05p 151.50p 1037373
24/01/2023 152.50p 153.20p 150.00p 152.50p 114556
23/01/2023 152.50p 155.00p 150.00p 150.00p 52128
20/01/2023 152.50p 153.50p 150.00p 150.00p 88411
19/01/2023 152.50p 154.75p 150.00p 152.50p 65011
18/01/2023 152.50p 152.50p 149.00p 151.00p 921023
17/01/2023 147.50p 157.00p 147.00p 152.50p 1503580
16/01/2023 142.50p 149.95p 140.50p 147.50p 503548
13/01/2023 139.00p 145.00p 137.25p 142.50p 906763
12/01/2023 138.50p 139.80p 137.00p 138.50p 3190778
11/01/2023 140.00p 140.30p 135.00p 137.50p 1481116
10/01/2023 141.50p 141.50p 138.00p 140.50p 51685
09/01/2023 142.50p 142.50p 140.00p 142.50p 102552
06/01/2023 142.50p 143.75p 140.05p 142.50p 92889
05/01/2023 139.50p 144.00p 139.50p 142.50p 273085
04/01/2023 140.00p 140.00p 140.00p 140.00p 185800
03/01/2023 139.50p 140.00p 136.50p 139.50p 204165
30/12/2022 139.50p 139.50p 137.00p 139.50p 10391
29/12/2022 140.50p 142.00p 137.07p 139.50p 15439
28/12/2022 140.00p 144.00p 138.51p 141.00p 16482
23/12/2022 136.50p 143.00p 136.50p 140.00p 43069
22/12/2022 133.50p 140.00p 132.05p 136.50p 165689
21/12/2022 130.00p 137.00p 130.00p 133.50p 57748
20/12/2022 130.00p 133.00p 127.06p 130.00p 26639
19/12/2022 130.00p 133.00p 128.00p 130.00p 25330
16/12/2022 130.00p 133.00p 127.06p 130.00p 211261
15/12/2022 129.50p 130.62p 127.00p 130.00p 734442
14/12/2022 129.50p 129.50p 127.00p 129.50p 374600
13/12/2022 129.50p 129.50p 127.05p 129.50p 63871
12/12/2022 129.50p 129.50p 128.00p 129.50p 74360
09/12/2022 128.00p 130.60p 127.00p 129.50p 88296
08/12/2022 128.50p 130.00p 126.56p 128.00p 667307
07/12/2022 132.50p 132.50p 125.00p 127.50p 291719
06/12/2022 137.50p 137.50p 132.00p 132.50p 1620777
05/12/2022 132.50p 139.85p 132.00p 137.50p 230209
02/12/2022 132.50p 132.50p 132.00p 132.50p 0
01/12/2022 132.50p 133.45p 132.00p 132.50p 11730
30/11/2022 132.50p 133.45p 132.00p 132.50p 20538
29/11/2022 132.50p 134.95p 132.50p 132.50p 10192
28/11/2022 132.50p 132.50p 131.67p 132.50p 0
25/11/2022 132.50p 135.00p 130.05p 132.50p 101679
24/11/2022 132.50p 134.95p 132.50p 132.50p 42174
23/11/2022 132.50p 133.24p 130.05p 132.50p 4326
22/11/2022 132.50p 134.95p 130.35p 132.50p 65746
21/11/2022 131.50p 135.00p 129.00p 133.50p 1437543
18/11/2022 131.50p 131.50p 129.50p 131.50p 1521569
17/11/2022 131.50p 131.50p 130.00p 131.50p 22909
16/11/2022 131.50p 131.50p 129.75p 131.50p 39833
15/11/2022 131.50p 131.50p 128.00p 129.00p 248528
14/11/2022 132.50p 134.84p 130.00p 131.50p 207164
11/11/2022 127.50p 134.00p 127.50p 130.00p 363106
10/11/2022 127.50p 129.50p 125.00p 127.50p 207699
09/11/2022 127.50p 129.00p 127.50p 128.00p 107457
08/11/2022 127.50p 128.33p 125.00p 127.50p 199578
07/11/2022 127.50p 128.33p 127.50p 127.50p 102050
04/11/2022 129.00p 130.00p 126.00p 126.00p 191140
03/11/2022 129.00p 131.50p 127.50p 129.00p 872743
02/11/2022 130.00p 131.85p 129.00p 129.00p 99473
01/11/2022 131.00p 131.00p 128.04p 130.00p 70000
31/10/2022 131.00p 134.00p 128.06p 131.00p 18151
28/10/2022 131.00p 134.00p 128.06p 131.00p 204974
27/10/2022 127.50p 134.00p 127.50p 131.00p 1016442
26/10/2022 125.00p 130.00p 123.00p 127.50p 1047508
25/10/2022 125.00p 126.00p 122.25p 126.00p 72198
24/10/2022 125.00p 125.00p 123.06p 125.00p 2000
21/10/2022 127.00p 129.50p 122.00p 125.00p 654081
20/10/2022 127.00p 127.00p 127.00p 127.00p 817
19/10/2022 127.00p 130.00p 125.00p 127.00p 78000
18/10/2022 126.00p 129.70p 125.50p 127.00p 631962
17/10/2022 126.00p 126.00p 124.00p 126.00p 6766
14/10/2022 126.00p 127.96p 125.00p 126.00p 222076
13/10/2022 127.00p 127.00p 125.00p 126.00p 795030
12/10/2022 126.00p 126.00p 125.00p 126.00p 2399534
11/10/2022 127.00p 127.00p 125.00p 126.00p 695189
10/10/2022 127.00p 127.30p 125.00p 127.00p 96896
07/10/2022 126.50p 127.50p 124.00p 127.50p 40370
06/10/2022 118.00p 127.95p 118.00p 126.50p 1640241
05/10/2022 117.50p 120.00p 116.04p 118.00p 73738
04/10/2022 113.25p 120.00p 113.25p 120.00p 680307
03/10/2022 110.00p 115.00p 110.00p 113.25p 332180
30/09/2022 104.00p 112.94p 104.00p 111.50p 266099
29/09/2022 102.00p 105.00p 101.00p 103.50p 168902
28/09/2022 103.50p 105.00p 100.55p 102.50p 100101
27/09/2022 96.00p 105.50p 96.00p 103.50p 2734405
26/09/2022 96.00p 97.00p 95.00p 96.00p 31138
23/09/2022 97.00p 99.50p 95.50p 96.00p 353300
22/09/2022 90.50p 98.00p 90.50p 97.00p 753825
21/09/2022 88.50p 90.50p 88.00p 90.50p 23915
20/09/2022 83.00p 89.22p 82.00p 88.50p 1213148
19/09/2022 80.00p 80.00p 77.00p 77.00p 3048736
16/09/2022 80.00p 80.00p 77.00p 77.00p 3048736
15/09/2022 80.00p 81.90p 78.34p 80.00p 1660089
14/09/2022 81.50p 81.50p 78.00p 78.40p 5090544
13/09/2022 85.00p 85.50p 81.00p 82.00p 331490
12/09/2022 85.00p 85.00p 83.00p 85.00p 2170830
09/09/2022 87.00p 87.22p 83.67p 84.20p 385337
08/09/2022 92.50p 92.50p 87.00p 88.00p 150944
07/09/2022 93.50p 93.50p 92.00p 92.50p 10959
06/09/2022 94.50p 94.50p 93.00p 93.50p 16993
05/09/2022 94.50p 96.00p 93.30p 94.50p 18478
02/09/2022 94.50p 94.50p 94.50p 94.50p 0
01/09/2022 94.50p 94.90p 93.00p 94.50p 8468
31/08/2022 96.70p 96.70p 93.00p 94.50p 46579
30/08/2022 98.00p 98.00p 96.00p 96.70p 18281
29/08/2022 98.00p 99.00p 98.00p 98.00p 1230
26/08/2022 98.00p 99.00p 98.00p 98.00p 1230
25/08/2022 100.00p 100.00p 96.00p 96.00p 54325
24/08/2022 100.00p 100.00p 99.60p 100.00p 3012
23/08/2022 101.00p 101.00p 98.04p 99.40p 42404
22/08/2022 102.50p 102.50p 100.00p 101.00p 64568
19/08/2022 104.50p 104.50p 102.00p 102.50p 60041
18/08/2022 106.00p 106.70p 104.50p 104.50p 17739
17/08/2022 107.50p 107.50p 106.00p 106.00p 1000
16/08/2022 107.50p 107.90p 105.00p 107.50p 81259
15/08/2022 107.50p 109.95p 106.00p 107.50p 40274
12/08/2022 107.50p 110.00p 105.00p 107.50p 36172
11/08/2022 102.50p 110.00p 102.00p 107.50p 352854
10/08/2022 99.50p 103.40p 98.00p 102.50p 106441
09/08/2022 101.00p 103.90p 101.00p 101.00p 2866
08/08/2022 100.50p 103.45p 98.55p 101.00p 107718
05/08/2022 100.50p 102.00p 100.00p 100.50p 19409
04/08/2022 100.50p 101.00p 100.50p 100.50p 5389
03/08/2022 100.50p 103.00p 100.00p 101.00p 402821
02/08/2022 98.00p 102.00p 98.00p 98.00p 80993
01/08/2022 97.50p 98.00p 97.50p 98.00p 34000
29/07/2022 95.00p 97.50p 95.00p 97.50p 860831
28/07/2022 94.50p 96.00p 93.00p 94.50p 372706
27/07/2022 90.00p 96.00p 88.00p 95.00p 1505391
26/07/2022 89.00p 90.00p 86.00p 88.50p 219531
25/07/2022 90.50p 90.50p 88.00p 89.00p 122766
22/07/2022 91.50p 91.50p 90.10p 90.50p 335417
21/07/2022 94.00p 94.00p 91.00p 92.00p 165955
20/07/2022 95.50p 95.50p 93.00p 94.00p 372661
19/07/2022 97.50p 97.50p 95.50p 95.50p 690493
18/07/2022 98.00p 98.50p 97.10p 98.00p 507985
15/07/2022 98.50p 98.50p 97.02p 98.00p 40625
14/07/2022 100.50p 101.00p 98.25p 98.50p 29719
13/07/2022 101.00p 101.00p 100.00p 100.50p 401914

*Close Price adjusted for both dividends and splits