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
02/09/2020 92.50p 94.00p 91.51p 94.00p 52000
01/09/2020 92.50p 93.55p 91.51p 92.50p 17075
31/08/2020 92.50p 92.50p 91.51p 92.50p 41276
28/08/2020 92.50p 92.50p 91.51p 92.50p 41276
27/08/2020 92.50p 92.50p 90.00p 92.50p 28352
26/08/2020 92.50p 92.50p 92.25p 92.50p 135191
25/08/2020 92.50p 95.00p 92.44p 92.50p 54850
24/08/2020 92.50p 95.00p 90.05p 94.00p 29102
21/08/2020 92.50p 95.00p 92.35p 92.50p 117388
20/08/2020 88.50p 95.00p 88.50p 92.50p 392018
19/08/2020 88.50p 89.97p 87.60p 88.50p 35264
18/08/2020 88.50p 90.00p 87.00p 88.50p 163498
17/08/2020 87.50p 90.00p 87.25p 88.50p 300779
14/08/2020 87.00p 89.00p 85.70p 87.00p 80500
13/08/2020 83.50p 88.00p 83.50p 87.00p 104160
12/08/2020 82.00p 84.00p 82.00p 83.00p 48184
11/08/2020 82.00p 83.50p 80.00p 82.00p 31110
10/08/2020 82.00p 83.70p 80.04p 82.00p 56626
07/08/2020 82.00p 84.00p 80.00p 82.00p 43557
06/08/2020 82.00p 82.00p 81.95p 82.00p 10172
05/08/2020 82.00p 82.99p 82.00p 82.00p 65336
04/08/2020 82.00p 82.99p 82.00p 82.00p 115053
03/08/2020 82.00p 82.99p 82.00p 82.00p 29806
31/07/2020 82.00p 82.99p 82.00p 82.00p 38046
30/07/2020 82.00p 83.00p 81.00p 83.00p 91174
29/07/2020 82.00p 83.00p 82.00p 82.00p 23702
28/07/2020 82.00p 83.00p 81.00p 82.00p 256838
27/07/2020 83.00p 83.00p 81.00p 82.00p 139640
24/07/2020 84.50p 84.70p 82.11p 83.00p 258628
23/07/2020 87.50p 87.50p 84.00p 84.50p 814508
22/07/2020 91.50p 91.50p 86.00p 87.50p 270615
21/07/2020 85.00p 89.40p 85.00p 88.00p 443824
20/07/2020 84.00p 88.00p 83.00p 85.00p 174033
17/07/2020 84.00p 84.00p 83.00p 84.00p 322788
16/07/2020 88.00p 88.00p 81.31p 83.00p 751422
15/07/2020 91.00p 91.00p 86.00p 88.00p 146220
14/07/2020 92.00p 92.00p 89.00p 91.00p 180993
13/07/2020 92.50p 92.50p 91.45p 92.00p 41112
10/07/2020 93.00p 93.49p 92.20p 92.50p 62913
09/07/2020 93.00p 94.34p 92.10p 93.00p 102687
08/07/2020 95.00p 95.00p 91.66p 93.00p 120025
07/07/2020 96.00p 96.00p 93.20p 95.00p 323384
06/07/2020 95.50p 96.90p 93.15p 96.00p 37036
03/07/2020 98.00p 100.00p 94.20p 95.50p 42764
02/07/2020 98.00p 100.00p 97.00p 98.00p 16580
01/07/2020 98.00p 98.00p 96.51p 98.00p 26297
30/06/2020 100.50p 100.50p 96.40p 98.00p 19787
29/06/2020 100.50p 100.50p 98.10p 100.50p 24732
26/06/2020 101.50p 101.50p 99.25p 100.50p 280100
25/06/2020 101.50p 103.00p 100.00p 101.50p 183458
24/06/2020 100.50p 100.80p 100.00p 100.50p 271616
23/06/2020 101.50p 102.55p 100.00p 100.50p 121686
22/06/2020 100.25p 100.65p 98.00p 100.25p 358126
19/06/2020 98.75p 101.00p 93.00p 100.00p 333617
18/06/2020 90.00p 100.75p 90.00p 99.00p 1468849
17/06/2020 92.00p 92.28p 89.50p 91.50p 31663
16/06/2020 91.00p 92.60p 89.75p 92.00p 182869
15/06/2020 92.50p 95.00p 88.07p 91.00p 338174
12/06/2020 86.50p 91.95p 86.50p 90.00p 165051
11/06/2020 86.00p 88.00p 85.58p 86.50p 1765149
10/06/2020 86.50p 88.40p 84.95p 86.00p 781765
09/06/2020 87.00p 87.00p 84.31p 85.50p 54354
08/06/2020 87.50p 89.00p 86.55p 87.50p 96211
05/06/2020 87.50p 88.68p 87.50p 87.50p 49693
04/06/2020 87.50p 88.95p 86.00p 87.50p 86770
03/06/2020 84.50p 88.95p 84.11p 87.00p 445134
02/06/2020 84.50p 87.00p 83.00p 84.50p 114130
01/06/2020 84.50p 85.00p 80.00p 84.50p 160426
29/05/2020 84.50p 85.00p 83.00p 84.50p 29301
28/05/2020 84.50p 86.49p 84.50p 84.50p 33596
27/05/2020 84.50p 86.77p 83.41p 84.50p 48909
26/05/2020 85.50p 90.00p 83.35p 84.50p 130586
25/05/2020 86.50p 86.50p 84.00p 85.50p 62679
22/05/2020 86.50p 86.50p 84.00p 85.50p 62679
21/05/2020 86.00p 87.08p 86.00p 87.00p 234036
20/05/2020 82.50p 87.00p 80.00p 87.00p 210016
19/05/2020 80.50p 82.50p 79.00p 82.50p 8669
18/05/2020 80.50p 82.50p 78.00p 80.50p 57436
15/05/2020 78.50p 80.00p 77.00p 78.50p 108964
14/05/2020 78.50p 78.80p 77.00p 78.50p 67289
13/05/2020 80.50p 83.50p 77.00p 78.50p 130230
12/05/2020 80.50p 82.75p 78.00p 80.50p 15235
11/05/2020 82.00p 82.95p 80.00p 80.50p 85853
08/05/2020 82.00p 83.00p 80.00p 82.00p 130510
07/05/2020 82.00p 83.00p 80.00p 82.00p 130510
06/05/2020 82.00p 83.70p 80.00p 82.00p 337575
05/05/2020 80.50p 83.80p 78.60p 82.00p 115236
04/05/2020 79.50p 81.45p 76.50p 79.50p 51550
01/05/2020 79.50p 81.00p 77.00p 77.00p 14224
30/04/2020 79.50p 81.45p 77.50p 79.50p 25395
29/04/2020 83.00p 83.00p 77.50p 79.50p 98731
28/04/2020 83.00p 83.40p 80.00p 83.00p 52406
27/04/2020 83.00p 85.00p 81.00p 83.00p 557528
24/04/2020 84.50p 84.50p 83.00p 83.00p 0
23/04/2020 84.50p 84.50p 82.50p 84.50p 31210
22/04/2020 84.50p 85.25p 81.00p 84.50p 51286
21/04/2020 85.50p 85.50p 81.00p 84.50p 55074
20/04/2020 84.50p 85.98p 83.65p 85.50p 223200
17/04/2020 83.50p 86.00p 83.00p 84.00p 54881
16/04/2020 83.50p 84.50p 81.00p 83.50p 197202
15/04/2020 84.50p 87.00p 82.75p 83.50p 396988
14/04/2020 84.50p 87.00p 81.55p 84.50p 124549
13/04/2020 84.50p 85.00p 81.00p 84.50p 119950
10/04/2020 84.50p 85.00p 81.00p 84.50p 119950
09/04/2020 84.50p 85.00p 81.00p 84.50p 119950
08/04/2020 85.50p 85.50p 81.00p 84.50p 67251
07/04/2020 83.50p 87.00p 80.00p 85.50p 1415704
06/04/2020 81.50p 82.50p 80.10p 82.50p 174168
03/04/2020 81.50p 82.50p 80.00p 82.50p 57163
02/04/2020 81.50p 85.00p 80.00p 82.50p 60712
01/04/2020 84.00p 84.00p 80.00p 82.50p 20096
31/03/2020 84.00p 85.00p 80.00p 82.00p 978742
30/03/2020 75.50p 86.90p 75.50p 84.00p 307126
27/03/2020 76.50p 81.00p 72.50p 75.00p 330659
26/03/2020 68.00p 80.00p 66.50p 76.50p 224251
25/03/2020 62.50p 67.00p 61.80p 64.00p 379479
24/03/2020 62.00p 64.90p 59.00p 61.00p 322162
23/03/2020 61.00p 64.88p 59.00p 62.00p 278338
20/03/2020 53.50p 61.70p 53.50p 58.50p 173115
19/03/2020 49.00p 55.00p 48.00p 53.50p 271379
18/03/2020 52.50p 53.67p 48.00p 49.00p 181163
17/03/2020 56.50p 57.24p 52.00p 53.00p 203299
16/03/2020 64.00p 64.00p 55.00p 56.50p 348458
13/03/2020 64.00p 67.50p 64.00p 65.60p 679483
12/03/2020 67.00p 67.00p 61.50p 63.00p 294434
11/03/2020 68.00p 68.00p 66.00p 68.00p 317427
10/03/2020 65.00p 70.00p 65.00p 68.00p 165152
09/03/2020 73.00p 73.00p 63.20p 64.50p 238130
06/03/2020 75.50p 75.50p 73.00p 75.00p 50111
05/03/2020 75.50p 76.00p 72.75p 75.50p 459097
04/03/2020 66.00p 77.00p 65.82p 75.50p 345994
03/03/2020 64.00p 67.00p 63.50p 66.00p 717851
02/03/2020 57.50p 58.50p 57.10p 58.50p 33800
28/02/2020 58.00p 58.88p 57.00p 58.50p 459984
27/02/2020 62.00p 62.70p 58.00p 59.00p 495132
26/02/2020 69.00p 69.00p 60.00p 62.50p 1037020
25/02/2020 71.00p 71.00p 68.00p 69.00p 75842
24/02/2020 71.50p 73.00p 70.00p 71.00p 93332
21/02/2020 71.00p 71.00p 70.05p 70.50p 165185
20/02/2020 73.00p 73.00p 70.22p 71.00p 143762
19/02/2020 73.00p 73.39p 72.22p 73.00p 47446
18/02/2020 73.00p 74.00p 72.01p 73.00p 74712
17/02/2020 73.50p 73.50p 72.00p 72.00p 137046
14/02/2020 73.50p 73.95p 72.00p 73.50p 79578
13/02/2020 75.50p 75.90p 72.11p 75.00p 948340
12/02/2020 76.00p 76.00p 73.00p 75.50p 368190
11/02/2020 76.00p 78.00p 74.08p 76.00p 60157
10/02/2020 80.00p 80.00p 74.08p 76.00p 79521
07/02/2020 80.50p 80.90p 78.08p 80.00p 55557
06/02/2020 80.50p 81.17p 79.00p 80.00p 118212
05/02/2020 80.50p 82.00p 79.06p 80.50p 34144
04/02/2020 82.00p 82.50p 79.30p 80.00p 586251
03/02/2020 83.00p 83.00p 81.00p 82.50p 197956
31/01/2020 84.00p 84.96p 83.04p 84.00p 309926
30/01/2020 85.50p 88.00p 83.35p 84.00p 150056
29/01/2020 82.00p 89.20p 82.00p 86.00p 452885
28/01/2020 79.50p 83.90p 79.50p 82.00p 162331
27/01/2020 80.50p 81.00p 78.00p 79.50p 151430
24/01/2020 79.00p 81.94p 78.00p 80.50p 757749
23/01/2020 79.50p 82.00p 76.00p 79.00p 349455
22/01/2020 79.50p 80.00p 75.15p 79.50p 311841
21/01/2020 83.00p 83.45p 79.00p 79.50p 1428222
20/01/2020 81.50p 84.97p 80.00p 83.00p 258261
17/01/2020 78.00p 82.50p 78.00p 81.50p 1216197
16/01/2020 76.50p 78.50p 75.50p 77.50p 801559
15/01/2020 75.50p 79.00p 74.00p 76.50p 2742813
14/01/2020 92.50p 93.00p 69.00p 77.50p 10910757
13/01/2020 97.00p 98.00p 95.00p 96.00p 362392
10/01/2020 98.00p 98.49p 95.35p 97.00p 124963
09/01/2020 94.00p 98.53p 93.60p 98.00p 607102
08/01/2020 94.00p 95.00p 93.50p 94.00p 111949
07/01/2020 90.00p 95.00p 89.70p 94.00p 166580
06/01/2020 85.50p 91.00p 83.55p 90.00p 648643
03/01/2020 88.00p 89.50p 83.00p 86.00p 421949
02/01/2020 86.50p 90.00p 85.00p 89.00p 339855
01/01/2020 86.50p 86.50p 85.75p 86.50p 25739
31/12/2019 86.50p 86.50p 85.75p 86.50p 25739
30/12/2019 86.50p 88.00p 85.00p 86.50p 312386
27/12/2019 86.50p 87.97p 85.48p 86.50p 68883
26/12/2019 86.50p 88.00p 86.50p 86.50p 20508
25/12/2019 86.50p 88.00p 86.50p 86.50p 20508
24/12/2019 86.50p 88.00p 86.50p 86.50p 20508
23/12/2019 86.50p 88.50p 85.00p 88.50p 345179
20/12/2019 88.00p 88.00p 85.00p 86.50p 2220123
19/12/2019 90.00p 90.00p 87.00p 88.00p 48258
18/12/2019 90.00p 90.00p 88.40p 90.00p 57594
17/12/2019 88.50p 90.00p 88.00p 90.00p 176165
16/12/2019 86.00p 88.00p 85.50p 88.00p 224428
13/12/2019 85.00p 87.00p 85.00p 86.00p 1342219
12/12/2019 86.00p 87.00p 85.35p 86.00p 303104
11/12/2019 88.00p 88.00p 84.15p 86.00p 107107
10/12/2019 86.00p 86.00p 84.00p 86.00p 109239
09/12/2019 87.00p 87.00p 84.00p 86.00p 174461
06/12/2019 86.50p 87.00p 85.30p 87.00p 125969
05/12/2019 84.50p 88.00p 83.00p 86.00p 2157366
04/12/2019 82.50p 86.35p 82.50p 84.00p 488289
03/12/2019 84.00p 84.00p 82.10p 82.50p 68170
02/12/2019 85.50p 86.00p 83.00p 84.00p 610797
29/11/2019 85.50p 85.50p 84.00p 85.50p 39205
28/11/2019 88.00p 88.00p 85.00p 87.00p 76570

*Close Price adjusted for both dividends and splits