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
17/12/2020 141.00p 145.00p 140.00p 143.00p 11126893
16/12/2020 138.50p 143.00p 137.00p 142.00p 583571
15/12/2020 137.00p 139.00p 136.00p 138.00p 93836
14/12/2020 137.00p 138.89p 135.00p 137.00p 50950
11/12/2020 137.00p 139.00p 137.00p 137.00p 252439
10/12/2020 137.00p 138.96p 135.00p 137.00p 215011
09/12/2020 138.50p 139.00p 135.50p 137.00p 2734722
08/12/2020 130.00p 139.25p 127.00p 138.50p 1288852
07/12/2020 124.50p 127.94p 122.50p 125.00p 206474
04/12/2020 124.50p 126.95p 123.75p 124.50p 75741
03/12/2020 124.50p 125.65p 122.50p 124.50p 123795
02/12/2020 128.00p 130.00p 123.55p 124.50p 526354
01/12/2020 122.50p 122.71p 120.50p 122.50p 95378
30/11/2020 122.50p 125.00p 120.00p 122.50p 37568
27/11/2020 122.50p 125.00p 120.00p 122.50p 64276
26/11/2020 119.50p 124.49p 117.00p 122.50p 69482
25/11/2020 118.00p 121.50p 117.00p 119.50p 2271985
24/11/2020 116.00p 118.00p 116.00p 118.00p 251674
23/11/2020 116.00p 117.00p 115.00p 116.00p 77598
20/11/2020 116.00p 116.00p 115.25p 116.00p 64224
19/11/2020 116.00p 116.40p 115.00p 116.00p 199149
18/11/2020 116.00p 116.40p 116.00p 116.00p 65308
17/11/2020 116.00p 117.00p 115.50p 116.00p 182044
16/11/2020 118.50p 118.50p 116.00p 116.00p 212723
13/11/2020 115.50p 121.00p 115.00p 118.50p 815324
12/11/2020 115.50p 117.00p 115.00p 115.50p 567967
10/11/2020 116.50p 116.50p 113.04p 113.50p 62102
09/11/2020 116.50p 117.00p 115.00p 116.50p 66808
06/11/2020 116.50p 118.00p 115.00p 116.50p 642037
05/11/2020 116.50p 117.70p 115.00p 116.50p 63616
04/11/2020 117.00p 117.00p 115.00p 116.50p 150333
03/11/2020 120.00p 120.00p 115.20p 117.00p 186338
02/11/2020 121.50p 121.50p 118.00p 120.50p 181938
30/10/2020 121.50p 122.75p 120.00p 121.50p 239904
29/10/2020 121.50p 122.00p 120.00p 121.50p 234088
28/10/2020 123.00p 126.00p 120.00p 121.50p 1645623
27/10/2020 118.50p 124.70p 118.38p 121.00p 1223501
26/10/2020 118.50p 119.90p 118.30p 118.50p 197094
23/10/2020 113.50p 120.00p 113.50p 118.50p 310756
22/10/2020 113.50p 115.00p 113.50p 113.50p 1499612
21/10/2020 114.00p 115.00p 112.50p 113.00p 2848252
20/10/2020 113.50p 113.65p 112.00p 113.50p 59620
19/10/2020 115.00p 115.00p 112.00p 113.50p 488618
16/10/2020 115.00p 115.00p 112.00p 115.00p 455124
15/10/2020 116.50p 117.00p 112.06p 115.00p 166636
14/10/2020 110.00p 119.00p 110.00p 115.00p 622854
13/10/2020 110.00p 113.00p 109.00p 110.00p 231599
12/10/2020 102.50p 110.00p 102.50p 110.00p 565399
09/10/2020 98.50p 105.00p 98.00p 102.50p 2570090
08/10/2020 97.50p 100.00p 95.05p 100.00p 339101
07/10/2020 97.00p 99.00p 96.10p 97.00p 39645
06/10/2020 97.00p 97.00p 97.00p 97.00p 22048
05/10/2020 95.50p 99.00p 95.22p 97.00p 143257
02/10/2020 92.50p 96.00p 92.50p 95.50p 152926
01/10/2020 91.50p 94.00p 91.50p 92.50p 987561
30/09/2020 91.50p 93.25p 89.00p 91.50p 5110585
29/09/2020 91.50p 91.50p 89.00p 91.50p 1438833
28/09/2020 91.50p 91.50p 90.00p 91.50p 855310
25/09/2020 91.50p 92.00p 90.11p 91.50p 35950
24/09/2020 89.00p 92.00p 88.60p 91.50p 170915
23/09/2020 89.00p 89.98p 88.00p 89.00p 1564021
22/09/2020 89.00p 90.00p 88.00p 89.00p 29060
21/09/2020 89.50p 89.95p 88.00p 89.00p 187489
18/09/2020 89.00p 89.75p 88.10p 89.50p 550744
17/09/2020 90.00p 92.00p 88.00p 89.00p 2775372
16/09/2020 95.50p 96.00p 88.50p 90.00p 227298
15/09/2020 98.00p 98.00p 94.31p 94.50p 83713
14/09/2020 95.00p 96.20p 94.60p 96.00p 200027
11/09/2020 94.00p 95.45p 92.00p 94.00p 445719
10/09/2020 94.00p 95.12p 94.00p 94.00p 625598
09/09/2020 94.00p 95.00p 92.11p 94.00p 125867
08/09/2020 94.00p 94.20p 93.00p 94.00p 121894
07/09/2020 94.00p 94.00p 92.00p 94.00p 9957
04/09/2020 94.00p 94.00p 92.00p 94.00p 123771
03/09/2020 94.00p 94.11p 93.90p 94.00p 55176
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

*Close Price adjusted for both dividends and splits