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
22/08/2024 182.50p 182.55p 175.00p 177.50p 244300
21/08/2024 182.50p 183.99p 180.00p 182.50p 602755
20/08/2024 185.00p 185.00p 180.00p 182.50p 38723
19/08/2024 175.00p 189.90p 175.00p 182.50p 287843
16/08/2024 175.00p 180.00p 175.00p 180.00p 56280
15/08/2024 167.50p 177.00p 167.50p 175.00p 220246
14/08/2024 167.50p 170.00p 167.50p 167.50p 114769
13/08/2024 167.50p 170.00p 167.50p 167.50p 1082045
12/08/2024 167.50p 170.00p 166.00p 167.50p 29275
09/08/2024 167.50p 168.40p 165.00p 165.00p 22584
08/08/2024 166.00p 167.50p 165.00p 167.50p 35392
07/08/2024 162.50p 167.00p 162.50p 166.00p 27302
06/08/2024 161.50p 164.93p 158.55p 162.50p 255023
05/08/2024 167.50p 169.95p 156.00p 162.00p 348999
02/08/2024 167.50p 169.55p 160.00p 167.50p 393682
01/08/2024 171.00p 171.00p 165.49p 167.50p 796705
31/07/2024 175.00p 175.00p 170.00p 171.00p 318908
30/07/2024 175.00p 175.00p 173.00p 175.00p 30364
29/07/2024 176.50p 176.50p 173.00p 173.00p 49185
26/07/2024 176.50p 176.50p 175.50p 177.00p 33454
25/07/2024 176.50p 176.50p 175.20p 176.50p 73653
24/07/2024 176.50p 177.94p 175.00p 176.50p 66213
23/07/2024 181.50p 181.50p 175.00p 175.00p 147238
22/07/2024 181.50p 182.94p 180.00p 181.50p 10716
19/07/2024 183.50p 184.94p 181.50p 181.50p 61686
18/07/2024 182.50p 189.00p 182.00p 183.50p 536519
17/07/2024 178.50p 183.75p 177.00p 182.50p 457028
16/07/2024 178.50p 178.50p 177.00p 178.50p 8285
15/07/2024 180.00p 180.00p 177.00p 178.00p 90680
12/07/2024 178.50p 178.50p 177.00p 178.50p 45995
11/07/2024 178.50p 178.50p 177.00p 178.50p 20215
10/07/2024 180.00p 180.00p 177.00p 179.00p 77369
09/07/2024 180.00p 180.00p 177.00p 180.00p 6620
08/07/2024 180.00p 180.00p 177.06p 180.00p 39154
05/07/2024 180.00p 180.00p 177.00p 180.00p 55027
04/07/2024 180.00p 180.00p 177.00p 180.00p 52603
03/07/2024 181.50p 181.50p 178.48p 179.50p 46064
02/07/2024 181.50p 181.85p 180.00p 181.50p 151295
01/07/2024 181.50p 183.00p 180.03p 181.50p 6791
28/06/2024 181.50p 182.00p 180.00p 181.50p 47993
27/06/2024 184.00p 184.29p 181.50p 181.50p 36866
26/06/2024 185.00p 185.00p 183.00p 183.00p 83524
25/06/2024 185.00p 185.50p 183.04p 185.00p 17605
24/06/2024 185.50p 186.45p 184.90p 185.50p 325532
21/06/2024 185.50p 187.00p 184.03p 185.50p 56453
20/06/2024 185.50p 187.00p 184.25p 185.50p 102878
19/06/2024 185.50p 186.45p 184.20p 185.50p 217591
18/06/2024 185.50p 186.45p 184.00p 185.50p 114795
17/06/2024 185.50p 186.25p 183.00p 185.50p 170585
14/06/2024 185.50p 186.97p 184.00p 185.50p 616103
13/06/2024 185.50p 186.97p 185.00p 185.50p 387521
12/06/2024 187.50p 190.00p 183.25p 185.50p 208442
11/06/2024 186.50p 190.00p 183.55p 187.00p 313230
10/06/2024 186.50p 187.95p 183.55p 186.00p 196829
07/06/2024 186.50p 188.35p 184.00p 186.00p 688678
06/06/2024 187.50p 187.50p 183.00p 186.00p 173844
05/06/2024 183.00p 190.00p 182.00p 186.00p 338607
04/06/2024 183.00p 185.94p 180.06p 184.00p 97375
03/06/2024 185.00p 190.00p 181.98p 183.00p 298448
31/05/2024 182.50p 188.00p 180.05p 182.00p 249500
30/05/2024 182.50p 187.36p 180.05p 182.50p 39957
29/05/2024 192.50p 192.50p 180.20p 182.00p 783779
28/05/2024 192.50p 192.50p 190.00p 192.50p 129599
24/05/2024 192.50p 193.90p 190.00p 192.50p 690417
23/05/2024 187.50p 195.00p 187.50p 193.00p 1178210
22/05/2024 187.50p 190.00p 185.00p 187.50p 106931
21/05/2024 182.50p 190.00p 182.00p 185.00p 227509
20/05/2024 182.50p 184.95p 182.00p 182.50p 525649
17/05/2024 182.50p 184.95p 180.00p 182.50p 161159
16/05/2024 182.50p 184.95p 180.00p 182.50p 208694
15/05/2024 178.00p 185.00p 178.00p 182.00p 113762
14/05/2024 178.50p 180.80p 177.50p 179.00p 307648
13/05/2024 172.00p 181.00p 171.00p 178.50p 369043
10/05/2024 172.00p 173.45p 170.04p 172.00p 327964
09/05/2024 172.50p 173.48p 170.00p 172.00p 427079
08/05/2024 172.50p 172.50p 170.00p 172.50p 272862
07/05/2024 172.50p 172.70p 170.00p 172.00p 96395
03/05/2024 172.50p 173.80p 170.00p 172.50p 243827
02/05/2024 175.00p 175.00p 172.50p 173.00p 260131
01/05/2024 175.00p 176.80p 173.00p 175.00p 1877116
30/04/2024 175.00p 177.00p 173.00p 175.00p 268810
29/04/2024 177.50p 178.45p 174.00p 175.00p 320789
26/04/2024 177.50p 179.75p 175.00p 175.00p 345650
25/04/2024 177.50p 180.00p 175.00p 177.50p 83180
24/04/2024 177.50p 179.75p 175.05p 177.50p 23472
23/04/2024 179.00p 185.00p 175.00p 185.00p 57062
22/04/2024 179.00p 179.90p 178.00p 179.00p 46229
19/04/2024 180.00p 186.00p 178.00p 179.00p 172506
18/04/2024 181.00p 183.80p 178.00p 178.00p 2410716
17/04/2024 181.00p 183.80p 178.00p 181.00p 325392
16/04/2024 181.00p 182.00p 178.00p 180.00p 107209
15/04/2024 179.50p 183.80p 179.50p 182.00p 657292
12/04/2024 180.00p 183.49p 179.75p 180.00p 778488
11/04/2024 182.50p 182.75p 178.04p 180.00p 254825
10/04/2024 182.50p 183.84p 180.20p 182.50p 1551283
09/04/2024 178.00p 185.00p 176.20p 182.50p 2229518
08/04/2024 173.00p 175.96p 172.00p 175.50p 571845
05/04/2024 175.50p 175.97p 173.00p 174.00p 191487
04/04/2024 175.00p 175.99p 174.02p 175.50p 36931
03/04/2024 178.50p 178.50p 173.00p 176.00p 162477
02/04/2024 184.50p 185.00p 177.03p 178.50p 142830
28/03/2024 184.50p 185.00p 182.00p 184.50p 30911
27/03/2024 183.00p 185.50p 182.05p 184.50p 2133662
26/03/2024 183.00p 185.00p 181.00p 183.00p 6133588
25/03/2024 185.00p 186.92p 181.00p 183.00p 696462
22/03/2024 188.50p 189.80p 183.00p 183.00p 242914
21/03/2024 188.50p 190.96p 187.03p 188.00p 110074
20/03/2024 175.00p 183.50p 175.00p 188.50p 2041604
19/03/2024 175.00p 184.97p 173.00p 183.50p 1598809
18/03/2024 171.00p 174.00p 168.06p 171.00p 341152
15/03/2024 169.00p 174.00p 169.00p 171.00p 172237
14/03/2024 167.50p 171.00p 165.00p 171.00p 154630
13/03/2024 167.50p 169.95p 165.05p 167.50p 48232
12/03/2024 163.50p 168.00p 161.00p 168.00p 382681
11/03/2024 163.50p 165.95p 161.05p 163.50p 8004
08/03/2024 161.50p 166.00p 160.00p 163.50p 143048
07/03/2024 161.50p 161.50p 160.25p 161.50p 471072
06/03/2024 161.50p 162.00p 160.00p 161.50p 37851
05/03/2024 161.50p 161.95p 160.00p 161.50p 81669
04/03/2024 161.50p 162.00p 160.00p 161.50p 500838
01/03/2024 161.50p 162.00p 160.00p 161.50p 125087
29/02/2024 161.50p 162.00p 160.03p 161.50p 3206
28/02/2024 161.50p 162.97p 160.00p 161.50p 82111
27/02/2024 162.00p 165.00p 160.03p 165.00p 327928
26/02/2024 162.50p 165.00p 160.00p 162.00p 474222
23/02/2024 157.50p 165.00p 155.10p 162.50p 743361
22/02/2024 156.50p 157.50p 155.00p 156.50p 701934
21/02/2024 157.50p 160.00p 155.00p 160.00p 396973
20/02/2024 157.50p 157.50p 155.00p 157.50p 77042
19/02/2024 157.50p 157.50p 155.00p 157.50p 38328
16/02/2024 157.50p 159.46p 155.00p 157.50p 50460
15/02/2024 159.50p 160.97p 155.00p 157.50p 283337
14/02/2024 154.00p 161.00p 153.02p 159.50p 336471
13/02/2024 154.00p 154.90p 153.00p 154.00p 128032
12/02/2024 154.00p 154.90p 153.00p 154.00p 207617
09/02/2024 154.00p 154.67p 153.00p 154.00p 34371
08/02/2024 154.00p 154.98p 153.25p 154.00p 59355
07/02/2024 154.00p 156.96p 153.20p 154.00p 301531
06/02/2024 152.50p 154.98p 152.00p 154.00p 149507
05/02/2024 155.00p 156.00p 152.00p 153.50p 1153800
02/02/2024 158.00p 158.98p 152.00p 155.00p 171411
01/02/2024 159.50p 159.50p 158.00p 158.00p 174518
31/01/2024 159.50p 160.50p 158.00p 159.00p 908923
30/01/2024 161.50p 161.50p 157.04p 160.00p 442915
29/01/2024 162.50p 163.00p 160.00p 160.00p 143844
26/01/2024 163.50p 164.95p 160.50p 162.50p 252872
25/01/2024 165.50p 165.50p 162.03p 163.50p 378765
24/01/2024 167.00p 170.00p 164.00p 165.00p 664641
23/01/2024 165.50p 169.00p 163.00p 168.00p 3656816
22/01/2024 157.50p 157.50p 155.00p 157.50p 89925
19/01/2024 159.00p 160.00p 153.50p 157.50p 329813
18/01/2024 157.00p 160.00p 155.04p 159.00p 2673043
17/01/2024 151.50p 158.75p 150.00p 157.00p 742971
16/01/2024 146.50p 154.00p 145.00p 151.50p 457625
15/01/2024 146.50p 148.00p 145.00p 146.50p 348105
12/01/2024 143.50p 148.00p 142.00p 146.50p 161712
11/01/2024 142.50p 145.00p 140.00p 143.50p 315012
10/01/2024 139.50p 143.57p 138.00p 142.50p 206795
09/01/2024 138.00p 141.00p 136.10p 139.00p 982277
08/01/2024 138.00p 139.96p 136.00p 138.00p 69467
05/01/2024 138.00p 139.96p 136.50p 138.00p 19582
04/01/2024 136.00p 140.00p 134.36p 138.00p 64894
03/01/2024 136.50p 138.15p 134.00p 136.00p 30461
02/01/2024 133.50p 138.95p 132.00p 136.50p 1064889
29/12/2023 133.50p 135.25p 132.05p 133.50p 89048
28/12/2023 138.50p 138.50p 132.03p 133.50p 1313208
27/12/2023 138.00p 139.00p 137.00p 138.00p 210333
22/12/2023 138.00p 138.50p 137.00p 138.00p 5834
21/12/2023 138.50p 139.00p 137.00p 138.00p 600130
20/12/2023 139.00p 139.98p 138.00p 138.50p 159939
19/12/2023 139.00p 139.50p 138.00p 139.00p 137649
18/12/2023 140.00p 141.96p 138.02p 139.00p 26656
15/12/2023 139.00p 140.00p 138.06p 139.00p 46119
14/12/2023 139.00p 139.05p 138.00p 139.00p 300697
13/12/2023 141.50p 141.50p 138.00p 138.00p 208244
12/12/2023 143.00p 143.00p 140.00p 141.50p 237345
11/12/2023 144.00p 144.00p 143.00p 143.00p 106156
08/12/2023 144.00p 144.00p 142.89p 144.00p 109535
07/12/2023 144.00p 144.40p 143.00p 144.00p 285963
06/12/2023 144.00p 144.90p 143.25p 144.00p 12902
05/12/2023 144.00p 145.00p 143.25p 144.00p 21468
04/12/2023 144.00p 144.50p 143.25p 144.00p 486223
01/12/2023 144.00p 145.00p 143.25p 144.00p 729067
30/11/2023 145.50p 145.50p 143.02p 144.00p 663476
29/11/2023 145.50p 145.50p 143.00p 145.00p 74675
28/11/2023 146.00p 146.00p 144.04p 145.50p 611255
27/11/2023 146.00p 146.00p 144.00p 146.00p 182042
24/11/2023 144.00p 146.00p 144.00p 146.00p 62120
23/11/2023 147.00p 147.00p 144.00p 146.00p 20920
22/11/2023 147.00p 147.00p 145.00p 147.00p 66421
21/11/2023 143.50p 149.00p 142.05p 147.50p 140754
20/11/2023 141.50p 143.50p 140.05p 143.50p 11302
17/11/2023 142.50p 142.50p 140.05p 142.50p 30345
16/11/2023 137.50p 143.00p 137.50p 142.50p 677131
15/11/2023 139.00p 140.00p 135.00p 137.50p 543057
14/11/2023 140.00p 140.50p 137.50p 139.00p 234004
13/11/2023 140.00p 142.00p 135.60p 140.00p 1752401
10/11/2023 140.00p 142.50p 137.50p 140.00p 270989
09/11/2023 137.50p 142.50p 137.50p 140.00p 586742
08/11/2023 137.50p 137.50p 137.50p 137.50p 7542

*Close Price adjusted for both dividends and splits