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
18/03/2022 125.50p 127.95p 119.50p 119.50p 170071
17/03/2022 128.50p 130.50p 125.00p 125.50p 255068
16/03/2022 121.75p 130.00p 118.50p 128.50p 350885
15/03/2022 122.00p 124.00p 118.57p 121.75p 38234
14/03/2022 120.50p 123.08p 120.50p 122.00p 7774
11/03/2022 120.50p 122.00p 120.00p 120.00p 88613
10/03/2022 118.50p 122.00p 118.50p 120.50p 1102091
09/03/2022 119.00p 120.00p 115.00p 118.50p 591394
08/03/2022 121.50p 122.00p 118.00p 120.00p 45250
07/03/2022 119.00p 123.00p 118.50p 121.50p 53432
04/03/2022 128.50p 128.50p 112.00p 121.50p 582373
03/03/2022 131.00p 131.00p 127.00p 131.00p 8300
02/03/2022 133.00p 134.00p 127.00p 131.00p 117699
01/03/2022 133.50p 133.50p 133.00p 133.00p 118006
28/02/2022 135.00p 135.00p 132.50p 132.50p 170883
25/02/2022 127.50p 139.00p 127.50p 135.00p 1308242
24/02/2022 134.50p 134.50p 124.00p 128.50p 673701
23/02/2022 141.00p 141.00p 135.00p 136.50p 170632
22/02/2022 147.50p 147.50p 140.00p 141.00p 77993
21/02/2022 147.50p 147.50p 147.00p 147.00p 10690
18/02/2022 147.50p 150.00p 146.50p 146.50p 5201
17/02/2022 148.50p 150.50p 145.50p 147.50p 39016
16/02/2022 148.50p 148.50p 148.50p 148.50p 33367
15/02/2022 148.50p 148.50p 146.00p 148.50p 140371
14/02/2022 151.50p 151.50p 147.00p 148.50p 56850
11/02/2022 151.50p 155.00p 149.00p 155.00p 17621
10/02/2022 151.50p 151.50p 148.60p 150.00p 40672
09/02/2022 151.50p 151.56p 148.00p 150.00p -3718
08/02/2022 149.50p 153.25p 148.00p 150.00p 89798
07/02/2022 153.50p 153.50p 149.00p 149.00p 184207
04/02/2022 160.50p 160.50p 152.10p 153.50p 424344
03/02/2022 163.50p 165.03p 160.00p 161.00p 190251
02/02/2022 163.50p 165.00p 161.60p 163.50p 7105
01/02/2022 162.50p 165.50p 160.50p 163.50p 43381
31/01/2022 162.50p 164.00p 160.00p 162.50p 93933
28/01/2022 161.00p 164.95p 161.00p 162.50p 179162
27/01/2022 161.00p 161.00p 158.50p 160.00p 49044
26/01/2022 159.50p 165.00p 159.50p 162.50p 540009
25/01/2022 162.50p 162.50p 157.25p 159.50p 94638
24/01/2022 167.00p 167.00p 160.00p 160.00p 1442945
21/01/2022 167.00p 167.00p 164.00p 165.00p 195990
20/01/2022 163.50p 165.00p 161.00p 165.00p 731388
19/01/2022 173.00p 173.00p 160.45p 164.00p 978195
18/01/2022 172.50p 172.50p 168.00p 168.50p 46855
17/01/2022 172.50p 172.50p 170.00p 172.50p 560496
14/01/2022 173.00p 173.00p 170.00p 172.50p 20177
13/01/2022 173.50p 174.00p 171.00p 173.00p 56488
12/01/2022 174.50p 176.95p 171.56p 172.50p 99167
10/01/2022 176.00p 176.90p 173.00p 175.00p 202973
07/01/2022 171.00p 176.00p 169.00p 176.00p 94876
06/01/2022 171.00p 173.00p 169.40p 171.00p 40252
05/01/2022 164.50p 172.94p 164.50p 171.00p 79692
04/01/2022 164.50p 165.00p 164.00p 164.50p 327841
03/01/2022 164.50p 165.00p 164.00p 164.50p 12890
31/12/2021 164.50p 165.00p 164.00p 164.50p 12890
30/12/2021 172.00p 172.94p 163.50p 163.50p 248908
29/12/2021 170.00p 175.00p 169.00p 172.00p 38346
28/12/2021 171.00p 172.50p 170.00p 170.00p 3568
27/12/2021 171.00p 172.50p 170.00p 170.00p 3568
24/12/2021 171.00p 172.50p 170.00p 170.00p 3568
23/12/2021 168.50p 170.00p 167.50p 170.00p 22465
22/12/2021 168.50p 170.00p 168.00p 168.50p 549069
21/12/2021 168.50p 170.00p 167.00p 168.50p 512731
20/12/2021 172.50p 172.50p 166.00p 166.00p 83719
17/12/2021 173.50p 175.00p 166.00p 166.00p 302640
16/12/2021 173.50p 175.00p 171.00p 171.00p 760676
15/12/2021 173.50p 174.90p 172.00p 172.00p 864040
14/12/2021 173.00p 173.50p 172.00p 173.50p 14854
13/12/2021 173.50p 173.90p 172.22p 173.00p 118292
10/12/2021 175.00p 175.00p 172.00p 175.00p 131541
09/12/2021 175.00p 178.00p 173.00p 175.00p 13439
08/12/2021 173.50p 176.80p 172.90p 175.00p 658443
07/12/2021 177.50p 177.50p 172.00p 175.00p 424692
06/12/2021 177.50p 179.50p 175.50p 176.50p 36151
03/12/2021 177.50p 179.88p 177.50p 177.50p 927
02/12/2021 177.00p 179.00p 175.00p 177.50p 263277
01/12/2021 175.00p 178.00p 173.30p 177.00p 1285944
30/11/2021 175.00p 176.50p 173.83p 175.00p 104683
29/11/2021 170.50p 175.00p 169.00p 175.00p 1716435
26/11/2021 170.50p 171.25p 169.03p 170.50p 205759
25/11/2021 170.50p 172.50p 170.00p 171.50p 406129
24/11/2021 174.00p 175.00p 170.00p 170.50p 106115
23/11/2021 178.50p 178.50p 173.00p 173.00p 1711732
22/11/2021 179.00p 179.81p 177.50p 177.50p 73967
19/11/2021 182.50p 182.50p 179.00p 179.00p 85932
18/11/2021 182.50p 184.69p 181.00p 182.50p 154089
17/11/2021 182.50p 184.75p 182.50p 182.50p 162404
16/11/2021 182.50p 185.00p 182.50p 182.50p 140487
15/11/2021 182.50p 185.00p 182.50p 182.50p 121383
12/11/2021 182.50p 185.00p 180.50p 182.50p 226173
11/11/2021 184.00p 184.95p 180.00p 182.50p 28150
10/11/2021 192.00p 192.00p 183.00p 184.00p 108441
09/11/2021 192.50p 195.00p 190.00p 190.00p 33458
08/11/2021 195.00p 196.75p 190.00p 193.00p 54315
05/11/2021 195.00p 198.00p 192.00p 192.00p 84145
04/11/2021 194.50p 198.00p 192.00p 195.00p 132074
03/11/2021 190.00p 197.00p 190.00p 194.50p 73963
02/11/2021 189.50p 192.51p 189.50p 190.00p 80058
01/11/2021 189.50p 191.25p 189.50p 190.00p 10821
29/10/2021 188.50p 192.00p 188.50p 189.50p 236312
28/10/2021 188.50p 189.97p 188.50p 188.50p 132130
27/10/2021 187.50p 190.00p 187.00p 188.50p 101727
26/10/2021 179.00p 190.00p 179.00p 187.50p 106190
25/10/2021 177.50p 181.80p 175.00p 179.00p 35886
22/10/2021 177.50p 180.00p 175.00p 180.00p 674827
21/10/2021 176.50p 177.97p 175.00p 175.00p 78937
20/10/2021 184.00p 184.00p 175.00p 176.00p 622846
19/10/2021 186.50p 187.00p 183.50p 185.50p 32387
18/10/2021 184.00p 187.00p 184.00p 185.50p 99738
15/10/2021 184.00p 184.85p 180.00p 180.00p 50110
14/10/2021 184.00p 185.00p 183.00p 184.00p 257324
13/10/2021 189.00p 190.00p 183.50p 184.00p 182747
12/10/2021 194.00p 194.00p 187.00p 188.00p 54211
11/10/2021 195.00p 195.00p 193.00p 194.00p 284556
08/10/2021 194.50p 197.00p 193.50p 195.00p 130072
07/10/2021 195.50p 195.50p 193.04p 194.50p 22003
06/10/2021 196.50p 197.50p 193.00p 195.50p 242819
05/10/2021 192.50p 197.00p 192.30p 197.00p 174439
04/10/2021 192.50p 195.00p 190.00p 192.50p 21161
01/10/2021 191.50p 193.90p 189.60p 192.50p 81725
30/09/2021 195.50p 195.60p 195.00p 195.50p 93818
29/09/2021 195.50p 196.00p 195.00p 195.00p 105413
28/09/2021 197.50p 198.50p 195.00p 195.50p 140817
27/09/2021 202.00p 204.40p 197.00p 197.50p 258802
24/09/2021 202.00p 203.75p 199.00p 202.00p 109003
23/09/2021 198.50p 205.00p 198.50p 204.00p 243552
22/09/2021 197.50p 204.00p 196.50p 204.00p 148933
21/09/2021 197.50p 199.95p 195.00p 197.50p 2280479
20/09/2021 197.50p 199.95p 196.00p 197.50p 64872
17/09/2021 197.50p 199.95p 192.00p 192.00p 1154122
16/09/2021 197.50p 198.88p 196.50p 197.50p 283555
15/09/2021 198.50p 201.00p 195.00p 197.50p 1366884
14/09/2021 204.00p 204.00p 198.50p 198.50p 44716
13/09/2021 204.00p 205.00p 201.60p 203.00p 1398668
10/09/2021 204.00p 205.00p 203.00p 204.00p 165055
09/09/2021 205.00p 207.00p 203.00p 204.00p 24958
08/09/2021 207.50p 210.00p 201.00p 205.00p 445323
07/09/2021 210.00p 212.50p 203.88p 207.50p 980595
06/09/2021 200.00p 210.00p 200.00p 207.50p 411204
03/09/2021 195.00p 200.00p 195.00p 200.00p 481725
02/09/2021 195.00p 197.00p 195.00p 195.00p 215914
01/09/2021 193.50p 195.00p 193.50p 195.00p 28104
31/08/2021 193.50p 195.00p 192.25p 193.50p 76197
30/08/2021 193.50p 193.50p 192.15p 193.50p 51498
27/08/2021 193.50p 193.50p 192.15p 193.50p 51498
26/08/2021 193.50p 193.50p 192.15p 193.50p 1669
25/08/2021 194.00p 194.00p 193.00p 193.50p 120842
24/08/2021 195.50p 195.50p 193.00p 194.00p 66777
23/08/2021 196.50p 197.00p 193.00p 195.50p 2031813
20/08/2021 196.50p 197.00p 193.07p 196.50p 258042
19/08/2021 196.50p 200.00p 193.00p 196.50p 101934
18/08/2021 196.50p 196.50p 193.00p 196.50p 26257
17/08/2021 197.00p 197.00p 193.08p 196.50p 15372
16/08/2021 198.00p 198.00p 194.00p 197.50p 174549
13/08/2021 198.00p 198.00p 195.00p 198.00p 51471
12/08/2021 198.00p 198.00p 196.00p 198.00p 252440
11/08/2021 197.50p 198.00p 195.00p 198.00p 102757
10/08/2021 197.50p 199.95p 196.00p 197.50p 670338
09/08/2021 197.50p 200.00p 195.00p 197.50p 113184
06/08/2021 197.50p 200.00p 196.75p 197.50p 77244
05/08/2021 199.00p 200.00p 195.00p 197.50p 343495
04/08/2021 200.50p 202.00p 197.00p 199.00p 123951
03/08/2021 200.50p 203.00p 199.50p 201.50p 814338
02/08/2021 198.00p 203.00p 198.00p 201.00p 367547
30/07/2021 195.50p 199.00p 195.00p 199.00p 475268
29/07/2021 194.50p 196.00p 193.00p 196.00p 483418
28/07/2021 194.50p 196.00p 193.50p 194.50p 804024
27/07/2021 189.00p 195.50p 186.00p 194.00p 1304848
26/07/2021 185.00p 190.00p 182.00p 189.00p 556409
23/07/2021 178.00p 186.00p 178.00p 184.50p 1172308
22/07/2021 177.50p 180.00p 176.00p 178.00p 795036
21/07/2021 173.50p 180.00p 172.00p 177.00p 367440
20/07/2021 174.00p 178.00p 170.00p 174.00p 571358
19/07/2021 166.50p 167.05p 163.02p 164.00p 60861
16/07/2021 166.50p 167.15p 165.13p 166.50p 51788
15/07/2021 166.00p 166.50p 165.13p 166.50p 10846
14/07/2021 166.50p 167.00p 164.75p 166.00p 529356
13/07/2021 168.00p 168.00p 166.00p 166.50p 481691
12/07/2021 170.50p 172.50p 166.50p 168.00p 368610
09/07/2021 172.00p 172.50p 170.00p 170.50p 295000
08/07/2021 176.00p 176.80p 172.00p 174.00p 96115
07/07/2021 176.50p 182.00p 175.00p 182.00p 53464
06/07/2021 176.00p 180.00p 175.00p 180.00p 263261
05/07/2021 175.50p 176.97p 174.00p 176.00p 330489
02/07/2021 174.50p 176.00p 172.75p 175.50p 527044
01/07/2021 173.50p 175.13p 171.75p 174.50p 452002
30/06/2021 171.00p 175.60p 170.00p 171.00p 1426894
29/06/2021 171.50p 171.50p 168.00p 170.00p 940165
28/06/2021 170.50p 171.50p 170.00p 171.50p 171368
25/06/2021 167.50p 170.40p 166.25p 170.00p 233741
24/06/2021 162.50p 170.00p 160.00p 167.50p 978086
23/06/2021 162.50p 165.00p 160.00p 162.50p 103294
22/06/2021 166.50p 166.50p 160.75p 162.50p 80676
21/06/2021 165.50p 166.50p 165.00p 166.50p 14753
18/06/2021 166.50p 168.00p 165.00p 166.00p 927078
17/06/2021 166.50p 168.00p 165.03p 166.50p 433319
16/06/2021 166.50p 170.00p 165.03p 170.00p 252084
15/06/2021 171.50p 171.50p 164.05p 166.50p 631317
14/06/2021 168.50p 175.00p 167.00p 171.50p 268993
11/06/2021 168.50p 172.00p 165.18p 170.00p 450357

*Close Price adjusted for both dividends and splits