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
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
11/06/2019 131.50p 131.50p 125.00p 127.50p 135265
10/06/2019 133.50p 134.75p 129.00p 131.50p 38936
07/06/2019 131.25p 135.00p 125.00p 133.50p 6460864
06/06/2019 136.50p 136.50p 125.50p 131.25p 198159
05/06/2019 136.00p 138.50p 134.26p 136.50p 257888
04/06/2019 136.00p 138.00p 132.52p 136.00p 117176
03/06/2019 140.00p 140.24p 133.23p 136.00p 136173
31/05/2019 137.50p 142.00p 137.50p 140.00p 153853
30/05/2019 139.00p 141.33p 135.00p 138.50p 118328
29/05/2019 147.50p 148.00p 136.00p 138.50p 211738
28/05/2019 146.50p 150.00p 145.00p 147.50p 1298441
24/05/2019 146.50p 150.00p 143.00p 146.50p 249371
23/05/2019 141.50p 151.00p 138.50p 145.00p 2986857
22/05/2019 136.00p 142.00p 130.10p 141.50p 1530659
21/05/2019 129.00p 133.00p 126.00p 131.00p 117816
20/05/2019 129.00p 129.75p 125.00p 129.00p 45075
17/05/2019 130.50p 133.00p 128.00p 129.00p 1390623
16/05/2019 129.00p 133.00p 128.10p 130.50p 143628
15/05/2019 129.00p 132.95p 127.00p 129.00p 81584
14/05/2019 127.50p 132.00p 127.50p 132.00p 40012
13/05/2019 127.50p 132.00p 126.50p 127.50p 78533
10/05/2019 129.00p 133.00p 125.10p 127.50p 148346
09/05/2019 132.00p 136.00p 126.00p 130.00p 236828
08/05/2019 132.00p 134.00p 129.05p 132.00p 139799
07/05/2019 134.00p 136.00p 130.58p 134.00p 233803
03/05/2019 133.00p 137.00p 131.20p 134.00p 285773
02/05/2019 131.00p 133.70p 128.00p 131.50p 96439
01/05/2019 129.50p 133.80p 128.25p 131.00p 264472
30/04/2019 131.50p 132.95p 128.40p 131.00p 119884
29/04/2019 125.00p 135.00p 122.40p 132.00p 897737
26/04/2019 121.50p 124.00p 118.00p 120.50p 54956
25/04/2019 117.00p 123.44p 115.00p 121.50p 283885
24/04/2019 117.50p 119.00p 115.00p 117.00p 68771
23/04/2019 117.50p 119.00p 115.70p 117.50p 36440
18/04/2019 117.50p 120.00p 115.55p 117.50p 52338
17/04/2019 117.50p 118.46p 115.00p 117.50p 51091
16/04/2019 119.00p 119.00p 115.00p 117.50p 71738
15/04/2019 117.50p 124.00p 115.00p 119.00p 779358
12/04/2019 113.50p 120.00p 112.00p 117.50p 146874
11/04/2019 107.50p 117.00p 107.50p 112.00p 1160376
10/04/2019 107.50p 110.00p 105.00p 107.50p 120305
09/04/2019 108.50p 110.00p 105.00p 108.50p 68784
08/04/2019 107.50p 112.00p 107.00p 108.50p 123649
05/04/2019 109.50p 110.55p 105.00p 107.50p 404396
04/04/2019 111.50p 111.50p 105.00p 109.50p 285820
03/04/2019 107.75p 115.00p 105.00p 111.50p 382788
02/04/2019 109.75p 112.00p 105.55p 107.75p 990258
01/04/2019 103.00p 113.50p 101.00p 109.00p 428834
29/03/2019 102.70p 108.00p 98.65p 104.50p 1298987
28/03/2019 106.00p 108.00p 100.55p 104.00p 44535
27/03/2019 93.00p 106.00p 92.00p 106.00p 349684
26/03/2019 82.50p 98.00p 82.50p 93.00p 571371
25/03/2019 78.50p 82.50p 77.00p 82.00p 83721
22/03/2019 81.50p 81.50p 76.10p 78.50p 17500
21/03/2019 81.50p 81.50p 80.10p 81.50p 13863
20/03/2019 81.50p 82.85p 81.00p 81.50p 4295
19/03/2019 81.50p 82.90p 78.00p 81.50p 1539468
18/03/2019 78.00p 82.97p 78.00p 81.50p 108131
15/03/2019 79.50p 79.50p 77.00p 78.00p 2391
14/03/2019 79.50p 80.00p 79.10p 79.50p 3400
13/03/2019 79.50p 79.60p 79.20p 79.50p 5915
12/03/2019 81.50p 81.50p 79.15p 79.50p 62904
11/03/2019 82.50p 82.50p 80.00p 81.50p 12387
08/03/2019 81.00p 82.50p 79.00p 82.50p 2043
07/03/2019 82.50p 82.50p 80.00p 82.50p 8567
06/03/2019 82.00p 82.50p 79.00p 82.50p 2587
05/03/2019 82.00p 82.00p 81.20p 82.00p 118
04/03/2019 80.50p 84.00p 79.00p 82.00p 39844
01/03/2019 82.00p 82.00p 79.00p 80.50p 19315
28/02/2019 82.00p 82.00p 81.90p 82.00p 443988
27/02/2019 82.00p 82.00p 81.90p 82.00p 380
26/02/2019 85.00p 85.00p 80.00p 81.00p 323416
25/02/2019 84.50p 85.00p 81.00p 85.00p 21863
22/02/2019 84.50p 84.70p 84.50p 84.50p 5426
21/02/2019 84.50p 84.50p 81.00p 84.50p 8801
20/02/2019 84.50p 84.99p 84.50p 84.50p 2250
19/02/2019 84.50p 84.50p 82.25p 84.50p 13953
18/02/2019 85.00p 85.00p 82.00p 84.50p 7588
15/02/2019 84.50p 89.00p 81.55p 89.00p 443260
14/02/2019 85.00p 85.00p 82.00p 84.50p 5031

*Close Price adjusted for both dividends and splits