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
18/03/2020 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
27/11/2019 89.50p 89.50p 85.10p 86.50p 99525
26/11/2019 85.50p 89.90p 85.00p 89.50p 1850096
25/11/2019 89.00p 89.00p 85.01p 85.50p 161859
22/11/2019 89.50p 89.50p 88.00p 89.00p 50002
21/11/2019 91.50p 91.50p 89.00p 89.50p 155246
20/11/2019 91.50p 92.50p 91.00p 92.50p 22625
19/11/2019 92.50p 92.50p 91.00p 92.50p 23234
18/11/2019 94.50p 97.00p 91.00p 92.50p 49488
15/11/2019 94.50p 94.50p 92.00p 94.50p 365205
14/11/2019 94.50p 94.50p 92.01p 94.50p 32767
13/11/2019 94.00p 94.50p 92.00p 94.50p 137321
12/11/2019 98.00p 100.00p 92.00p 94.00p 229671
11/11/2019 101.00p 101.00p 95.00p 95.00p 101336
08/11/2019 101.00p 102.00p 100.00p 101.00p 31511
07/11/2019 101.00p 101.55p 98.00p 101.00p 14667906
06/11/2019 101.50p 102.00p 100.00p 101.00p 365802
05/11/2019 102.00p 104.00p 100.15p 101.50p 237981
04/11/2019 100.50p 100.50p 99.00p 100.50p 12667
01/11/2019 100.50p 100.95p 99.00p 100.50p 29975
31/10/2019 100.50p 100.95p 99.00p 100.50p 27834
30/10/2019 100.00p 101.00p 99.04p 100.50p 775675
29/10/2019 98.00p 100.00p 98.00p 100.00p 140618
28/10/2019 98.00p 101.00p 96.00p 98.00p 146158
25/10/2019 98.00p 100.00p 96.00p 98.00p 24091
24/10/2019 96.50p 100.00p 96.00p 98.00p 200042
23/10/2019 96.00p 98.00p 94.00p 96.00p 54911
22/10/2019 98.50p 98.50p 94.00p 96.00p 38637
21/10/2019 98.50p 101.00p 96.00p 98.50p 19576
18/10/2019 99.00p 101.00p 96.00p 98.50p 149244
17/10/2019 101.00p 101.70p 100.10p 101.00p 95822
16/10/2019 101.00p 102.00p 100.02p 101.00p 79570
15/10/2019 99.50p 99.50p 98.50p 99.50p 13700
14/10/2019 99.50p 101.00p 98.70p 99.50p 20738
11/10/2019 99.50p 100.98p 98.70p 99.50p 20476
10/10/2019 99.50p 99.50p 99.50p 99.50p 0
09/10/2019 99.50p 99.50p 97.00p 99.50p 25113
08/10/2019 99.50p 100.98p 99.00p 99.00p 1313
07/10/2019 99.50p 99.50p 98.70p 99.50p 84757
04/10/2019 99.50p 101.00p 98.55p 99.50p 29976
03/10/2019 99.50p 100.50p 98.00p 99.50p 67406
02/10/2019 99.50p 102.00p 98.01p 99.50p 548024
01/10/2019 99.50p 100.50p 97.51p 99.50p 14842
30/09/2019 101.50p 102.00p 97.25p 99.50p 46795
27/09/2019 103.00p 103.70p 100.33p 102.25p 71846
26/09/2019 105.00p 105.00p 102.00p 104.50p 25876
25/09/2019 104.00p 106.00p 103.00p 105.00p 1037142
24/09/2019 108.50p 108.50p 102.06p 104.00p 834289
23/09/2019 108.50p 110.00p 106.00p 108.50p 127361
20/09/2019 113.00p 113.00p 106.00p 108.50p 298275
19/09/2019 113.50p 114.00p 111.00p 113.00p 102215
18/09/2019 113.50p 116.00p 111.00p 113.50p 24008
17/09/2019 115.50p 115.50p 111.00p 113.50p 224646
16/09/2019 115.50p 118.00p 114.10p 115.50p 119216
13/09/2019 120.00p 120.00p 113.00p 115.50p 167560
12/09/2019 111.50p 120.00p 111.50p 120.00p 561152
11/09/2019 108.00p 113.00p 107.50p 111.50p 984885
10/09/2019 100.00p 109.80p 96.00p 108.00p 1533930
09/09/2019 101.50p 106.00p 100.00p 102.00p 63201
06/09/2019 101.50p 101.50p 98.01p 101.50p 2524783
05/09/2019 102.50p 102.50p 100.25p 101.50p 31000
04/09/2019 102.50p 102.50p 100.00p 100.00p 43737
03/09/2019 102.50p 102.50p 100.00p 100.00p 14075
02/09/2019 102.50p 102.50p 100.10p 102.50p 11819
30/08/2019 102.50p 104.00p 100.00p 102.50p 1421917
29/08/2019 102.50p 102.50p 100.00p 102.50p 1802
28/08/2019 106.00p 106.00p 100.00p 102.50p 134235
27/08/2019 102.50p 105.50p 102.50p 105.50p 44315
23/08/2019 106.00p 106.00p 100.00p 102.50p 199645
22/08/2019 106.00p 106.00p 105.00p 106.00p 4876
21/08/2019 106.50p 107.00p 105.00p 106.00p 22211
20/08/2019 106.50p 107.50p 105.00p 106.50p 6340
19/08/2019 107.50p 110.00p 104.00p 106.50p 47033
16/08/2019 112.00p 112.00p 105.00p 106.50p 67147
15/08/2019 112.75p 112.75p 110.00p 112.00p 17871
14/08/2019 116.00p 116.00p 111.00p 114.25p 81880
13/08/2019 116.00p 116.00p 114.00p 116.00p 19005
12/08/2019 116.00p 116.00p 114.00p 116.00p 36591
09/08/2019 116.00p 119.00p 114.00p 116.00p 133880
08/08/2019 117.00p 117.00p 114.00p 116.00p 44280
07/08/2019 117.00p 117.00p 114.20p 117.00p 44079
06/08/2019 115.50p 120.00p 115.00p 117.00p 87497
05/08/2019 120.50p 120.50p 114.00p 116.50p 262616
02/08/2019 121.75p 121.75p 116.01p 120.50p 27158
01/08/2019 122.50p 122.50p 118.50p 121.75p 57374
31/07/2019 124.50p 124.70p 119.73p 122.50p 46778
30/07/2019 126.00p 126.00p 122.00p 124.50p 49147
29/07/2019 126.00p 128.00p 124.78p 126.00p 92717
26/07/2019 126.50p 127.00p 125.00p 126.00p 59999
25/07/2019 122.50p 131.75p 122.50p 126.50p 177433
24/07/2019 115.50p 123.00p 113.00p 122.50p 17592326
23/07/2019 115.00p 116.00p 112.00p 115.50p 65278
22/07/2019 111.50p 117.00p 110.00p 115.00p 60153
19/07/2019 121.50p 121.50p 109.00p 111.00p 584923
18/07/2019 129.00p 132.92p 120.00p 120.50p 4035904
17/07/2019 129.00p 132.00p 125.00p 129.00p 535426
16/07/2019 124.50p 135.00p 123.00p 129.00p 235610
15/07/2019 120.50p 127.85p 116.00p 124.50p 162799
12/07/2019 120.00p 123.00p 116.50p 120.00p 30440
11/07/2019 120.00p 124.00p 117.00p 120.00p 42822
10/07/2019 120.00p 123.00p 117.00p 120.00p 204944
09/07/2019 119.50p 123.65p 117.00p 120.00p 84090
08/07/2019 118.50p 122.95p 115.00p 119.50p 165100
05/07/2019 114.50p 123.00p 111.50p 118.50p 194167
04/07/2019 114.50p 116.00p 111.00p 114.50p 71518
03/07/2019 114.50p 116.00p 112.00p 114.50p 39812
02/07/2019 114.00p 117.00p 110.81p 114.50p 87882
01/07/2019 114.00p 117.00p 110.65p 114.00p 68444
28/06/2019 114.00p 116.00p 111.00p 114.00p 44748
27/06/2019 114.00p 117.50p 110.00p 114.00p 1919902
26/06/2019 114.00p 114.00p 110.25p 114.00p 12719
25/06/2019 114.00p 114.44p 110.00p 110.00p 79502
24/06/2019 119.00p 119.00p 108.16p 114.00p 348986
21/06/2019 118.50p 122.95p 115.00p 119.00p 89355
20/06/2019 119.00p 119.90p 105.01p 116.00p 545734
19/06/2019 125.50p 125.50p 115.00p 120.00p 231174
18/06/2019 125.50p 127.55p 123.00p 125.50p 78842
17/06/2019 125.50p 126.00p 123.00p 125.50p 103243
14/06/2019 125.50p 127.00p 123.00p 127.00p 175406
13/06/2019 127.50p 128.20p 125.00p 126.00p 409283
12/06/2019 127.50p 129.00p 125.00p 127.50p 217902

*Close Price adjusted for both dividends and splits