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
23/08/2018 150.00p 155.00p 150.00p 153.00p 14626
22/08/2018 143.50p 151.93p 143.50p 150.00p 20677
21/08/2018 141.50p 145.45p 140.00p 143.50p 21401
20/08/2018 135.50p 143.84p 135.50p 138.50p 29576
17/08/2018 133.00p 135.50p 131.05p 135.50p 5708
16/08/2018 133.00p 133.25p 131.00p 133.00p 41502
15/08/2018 134.00p 135.00p 131.00p 133.00p 20654
14/08/2018 134.50p 135.00p 132.00p 134.50p 19726
13/08/2018 134.50p 134.50p 132.00p 134.50p 5100
10/08/2018 134.50p 134.50p 132.00p 134.50p 11231
09/08/2018 137.50p 140.00p 132.00p 134.50p 9936
08/08/2018 142.00p 143.45p 135.05p 137.50p 34805
07/08/2018 145.50p 146.00p 140.00p 142.00p 273051
06/08/2018 146.00p 147.80p 142.00p 146.50p 25719
03/08/2018 140.00p 146.00p 140.00p 146.00p 134748
02/08/2018 135.00p 140.00p 135.00p 140.00p 109340
01/08/2018 130.50p 135.00p 130.50p 134.00p 23463
31/07/2018 130.50p 131.40p 128.50p 130.50p 19317
30/07/2018 125.00p 133.00p 125.00p 130.00p 133050
27/07/2018 124.50p 125.90p 124.40p 125.00p 4232
26/07/2018 124.50p 124.50p 124.40p 124.50p 4000
25/07/2018 124.50p 124.70p 124.45p 124.50p 51000
24/07/2018 124.50p 124.90p 124.50p 124.50p 14229
23/07/2018 124.50p 126.00p 124.50p 124.50p 6214
20/07/2018 125.50p 126.00p 124.50p 124.50p 11286
19/07/2018 124.50p 126.00p 123.00p 124.50p 10231
18/07/2018 124.50p 126.00p 124.50p 124.50p 14646
17/07/2018 124.50p 126.00p 124.50p 124.50p 10750
16/07/2018 124.50p 126.00p 124.50p 124.50p 10294
13/07/2018 124.50p 126.00p 124.50p 124.50p 9687
12/07/2018 124.50p 126.00p 124.50p 124.50p 22735
11/07/2018 124.50p 125.80p 123.00p 124.50p 12700
10/07/2018 124.00p 126.00p 124.00p 124.50p 21933
09/07/2018 120.50p 124.00p 120.50p 124.00p 60000
06/07/2018 119.50p 122.50p 119.50p 120.50p 21505
05/07/2018 121.00p 122.90p 117.50p 119.50p 36110
04/07/2018 113.50p 116.70p 113.50p 115.50p 23389
03/07/2018 108.50p 115.00p 107.55p 113.50p 47082
02/07/2018 105.00p 110.00p 105.00p 108.50p 43875
29/06/2018 98.50p 107.00p 98.50p 105.00p 359599
28/06/2018 97.00p 100.00p 97.00p 98.50p 3000
27/06/2018 97.00p 98.00p 96.16p 97.00p 4234189
26/06/2018 97.00p 97.00p 96.00p 97.00p 6567
25/06/2018 97.00p 98.00p 96.00p 97.00p 2007000
22/06/2018 98.00p 98.00p 96.00p 98.00p 4600
21/06/2018 98.00p 98.80p 98.00p 98.00p 200
20/06/2018 99.00p 99.00p 98.00p 98.00p 100000
19/06/2018 99.00p 100.00p 98.30p 99.00p 51411
18/06/2018 99.00p 99.00p 98.00p 99.00p 73493
15/06/2018 98.50p 99.00p 97.20p 99.00p 3000
14/06/2018 100.50p 102.50p 96.00p 98.50p 18468
13/06/2018 100.25p 100.25p 98.72p 100.25p 463
12/06/2018 100.25p 100.50p 98.65p 100.25p 7344
11/06/2018 100.50p 100.25p 100.25p 100.25p 0
08/06/2018 100.25p 102.50p 100.25p 100.25p 15248
07/06/2018 100.25p 100.25p 98.50p 100.25p 7499
06/06/2018 100.25p 100.90p 100.25p 100.25p 200
05/06/2018 100.25p 100.25p 100.25p 100.25p 7200
04/06/2018 100.25p 101.00p 100.25p 100.25p 980
01/06/2018 100.25p 101.00p 100.25p 100.25p 1968
31/05/2018 100.25p 101.15p 100.25p 100.25p 21550
30/05/2018 100.25p 102.25p 100.25p 100.25p 24157
29/05/2018 100.25p 100.83p 100.25p 100.25p 2802
25/05/2018 100.00p 101.00p 100.00p 100.25p 364624
24/05/2018 100.00p 102.00p 100.00p 100.00p 6327
23/05/2018 100.00p 100.83p 100.00p 100.00p 51473
22/05/2018 100.00p 100.00p 99.12p 100.00p 3000
21/05/2018 100.00p 101.00p 99.12p 100.00p 105202
18/05/2018 100.00p 100.85p 100.00p 100.00p 6431
17/05/2018 100.00p 100.85p 100.00p 100.00p 7420
16/05/2018 100.00p 100.90p 100.00p 100.00p 1000
15/05/2018 100.00p 100.00p 98.50p 100.00p 29086
14/05/2018 100.00p 100.00p 99.90p 100.00p 11985
11/05/2018 100.00p 100.00p 98.00p 100.00p 8558
10/05/2018 100.00p 100.00p 100.00p 100.00p 5721
09/05/2018 100.00p 100.16p 98.15p 100.00p 33165
08/05/2018 101.50p 105.00p 97.86p 100.00p 199100
04/05/2018 107.50p 107.85p 100.00p 101.50p 24808
03/05/2018 107.50p 108.75p 105.50p 107.50p 44346
02/05/2018 107.50p 110.00p 105.50p 110.00p 6440
01/05/2018 106.50p 110.00p 106.50p 107.50p 230059
30/04/2018 105.50p 107.00p 104.05p 106.50p 345955
27/04/2018 102.00p 105.50p 102.00p 105.50p 162376
26/04/2018 99.00p 100.50p 98.66p 100.50p 10494
25/04/2018 99.00p 100.00p 98.66p 99.00p 6600
24/04/2018 97.50p 100.00p 96.20p 99.00p 58300
23/04/2018 97.50p 98.80p 95.35p 97.50p 24540
20/04/2018 94.50p 98.00p 94.50p 96.50p 62272
19/04/2018 93.00p 95.00p 93.00p 94.50p 77300
18/04/2018 90.50p 94.00p 90.50p 93.00p 97840
17/04/2018 88.00p 91.75p 88.00p 90.50p 494314
16/04/2018 85.50p 90.00p 85.50p 88.00p 75322
13/04/2018 85.50p 87.00p 85.50p 85.50p 53427
12/04/2018 84.50p 85.50p 84.50p 85.50p 79089
11/04/2018 84.50p 84.75p 84.05p 84.50p 20400
10/04/2018 88.00p 88.00p 84.05p 84.50p 1135120
09/04/2018 83.00p 83.00p 83.00p 83.00p 10111
06/04/2018 83.00p 85.00p 83.00p 83.00p 40183
05/04/2018 83.00p 84.94p 82.40p 83.00p 15566
04/04/2018 83.00p 83.70p 80.00p 83.00p 610
03/04/2018 83.00p 83.90p 81.00p 83.00p 2703
29/03/2018 83.00p 83.00p 81.00p 83.00p 130
28/03/2018 83.00p 84.00p 83.00p 83.00p 0
27/03/2018 84.00p 84.94p 83.00p 84.00p 56700
26/03/2018 82.50p 84.90p 82.50p 84.00p 7254
23/03/2018 82.50p 82.50p 82.50p 82.50p 0
22/03/2018 82.50p 83.49p 82.50p 82.50p 550
21/03/2018 82.50p 82.50p 82.50p 82.50p 0
20/03/2018 82.50p 82.50p 81.22p 82.50p 1627
19/03/2018 82.50p 83.52p 81.22p 82.50p 5011
16/03/2018 82.50p 83.52p 82.50p 82.50p 3000
15/03/2018 82.50p 83.70p 82.50p 82.50p 3250
14/03/2018 82.50p 82.50p 82.00p 82.50p 15000
13/03/2018 82.50p 82.50p 81.75p 82.50p 5000
12/03/2018 82.50p 82.50p 82.50p 82.50p 0
09/03/2018 82.50p 83.94p 82.50p 82.50p 1179
08/03/2018 80.00p 83.60p 80.00p 82.50p 233509
07/03/2018 78.50p 81.00p 78.50p 80.00p 25628
06/03/2018 78.50p 80.00p 78.50p 78.50p 865
05/03/2018 78.50p 78.50p 78.50p 78.50p 12586
02/03/2018 78.50p 80.00p 78.50p 78.50p 2072
01/03/2018 82.50p 82.50p 78.00p 78.50p 27987
28/02/2018 82.50p 82.90p 82.50p 82.50p 9601
27/02/2018 82.50p 82.50p 80.60p 82.50p 125933
26/02/2018 82.50p 82.50p 82.50p 82.50p 0
23/02/2018 82.50p 82.50p 82.50p 82.50p 0
22/02/2018 82.50p 82.50p 80.00p 82.50p 188203
21/02/2018 82.50p 82.50p 81.25p 82.50p 6544
20/02/2018 82.50p 82.50p 81.85p 82.50p 2041
19/02/2018 81.50p 83.12p 81.50p 81.50p 73673
16/02/2018 81.50p 81.50p 80.60p 81.50p 16318
15/02/2018 81.50p 82.97p 81.50p 81.50p 5627
14/02/2018 81.50p 83.00p 81.26p 81.50p 10500
13/02/2018 80.00p 83.00p 80.00p 81.50p 20408
12/02/2018 77.50p 81.00p 77.50p 80.00p 45000
09/02/2018 77.50p 78.94p 76.55p 77.50p 6092
08/02/2018 75.50p 77.70p 75.40p 77.50p 11770
07/02/2018 74.00p 76.95p 74.00p 75.50p 156781
06/02/2018 77.00p 78.00p 73.44p 74.00p 84325
05/02/2018 82.00p 83.00p 78.00p 79.00p 464282
02/02/2018 83.00p 83.70p 81.30p 83.00p 35307
01/02/2018 83.50p 85.00p 81.06p 85.00p 35562
31/01/2018 84.50p 84.75p 83.10p 84.50p 48932
30/01/2018 84.00p 85.60p 83.00p 84.50p 47608
29/01/2018 85.50p 85.50p 83.00p 84.50p 55094
26/01/2018 86.00p 86.45p 84.06p 85.50p 16660
25/01/2018 86.00p 86.68p 84.18p 86.00p 50961
24/01/2018 85.50p 86.83p 84.18p 86.00p 1062633
23/01/2018 89.50p 90.00p 84.15p 85.50p 232233
22/01/2018 84.50p 85.50p 83.55p 85.00p 69107
19/01/2018 84.50p 85.40p 82.69p 84.50p 47400
18/01/2018 84.50p 85.80p 82.66p 84.50p 57316
17/01/2018 81.50p 84.69p 81.50p 84.50p 44151
16/01/2018 81.50p 83.00p 81.00p 81.50p 352409
15/01/2018 80.00p 82.50p 79.20p 81.50p 129894
12/01/2018 80.00p 81.80p 78.85p 80.00p 17584
11/01/2018 80.00p 81.70p 80.00p 80.00p 55062
10/01/2018 81.50p 84.00p 78.70p 84.00p 110286
09/01/2018 79.00p 82.49p 79.00p 81.00p 106168
08/01/2018 78.50p 80.00p 78.50p 78.50p 170358
05/01/2018 78.00p 79.80p 76.75p 78.50p 138961
04/01/2018 78.00p 80.00p 78.00p 78.00p 41238
03/01/2018 75.50p 80.00p 75.50p 78.00p 220265
02/01/2018 73.00p 77.00p 73.00p 75.50p 249510
29/12/2017 73.00p 74.88p 72.11p 73.00p 125242
28/12/2017 73.00p 74.00p 73.00p 73.00p 20061
27/12/2017 73.00p 74.00p 72.22p 73.00p 30166
22/12/2017 73.00p 74.00p 73.00p 73.00p 1050
21/12/2017 71.50p 74.16p 71.50p 73.00p 67900
20/12/2017 71.50p 72.94p 70.70p 71.50p 49464
19/12/2017 72.50p 72.90p 70.66p 71.50p 25932
18/12/2017 73.00p 73.00p 72.15p 72.50p 86850
15/12/2017 73.00p 74.00p 72.72p 73.00p 48296
14/12/2017 73.00p 73.90p 72.50p 73.00p 28525
13/12/2017 73.50p 73.90p 72.20p 73.00p 972400
12/12/2017 75.50p 75.50p 73.00p 74.00p 765928
11/12/2017 75.50p 75.50p 74.00p 75.50p 55032
08/12/2017 75.50p 75.50p 74.00p 75.50p 36513
07/12/2017 75.50p 78.00p 74.60p 78.00p 12349
06/12/2017 77.50p 77.50p 74.00p 75.50p 28232
05/12/2017 78.50p 78.50p 75.85p 77.00p 80927
04/12/2017 76.00p 77.30p 74.00p 75.00p 98441
01/12/2017 77.50p 78.00p 76.00p 76.00p 438330
30/11/2017 77.50p 79.00p 77.50p 77.50p 190110
29/11/2017 77.00p 78.00p 77.00p 77.50p 91996
28/11/2017 81.00p 81.00p 73.22p 77.00p 94170
27/11/2017 81.50p 81.50p 79.00p 81.00p 64481
24/11/2017 81.00p 81.25p 80.35p 81.00p 167593
23/11/2017 81.50p 83.00p 81.00p 81.00p 219430
22/11/2017 81.50p 82.08p 81.00p 81.50p 62211
21/11/2017 73.50p 86.00p 73.00p 81.75p 816126
20/11/2017 77.50p 79.90p 72.25p 73.50p 3369783

*Close Price adjusted for both dividends and splits