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
05/07/2021 175.50p 176.97p 174.00p 176.00p 330489
02/07/2021 174.50p 176.00p 172.75p 175.50p 527044
01/07/2021 173.50p 175.13p 171.75p 174.50p 452002
30/06/2021 171.00p 175.60p 170.00p 171.00p 1426894
29/06/2021 171.50p 171.50p 168.00p 170.00p 940165
28/06/2021 170.50p 171.50p 170.00p 171.50p 171368
25/06/2021 167.50p 170.40p 166.25p 170.00p 233741
24/06/2021 162.50p 170.00p 160.00p 167.50p 978086
23/06/2021 162.50p 165.00p 160.00p 162.50p 103294
22/06/2021 166.50p 166.50p 160.75p 162.50p 80676
21/06/2021 165.50p 166.50p 165.00p 166.50p 14753
18/06/2021 166.50p 168.00p 165.00p 166.00p 927078
17/06/2021 166.50p 168.00p 165.03p 166.50p 433319
16/06/2021 166.50p 170.00p 165.03p 170.00p 252084
15/06/2021 171.50p 171.50p 164.05p 166.50p 631317
14/06/2021 168.50p 175.00p 167.00p 171.50p 268993
11/06/2021 168.50p 172.00p 165.18p 170.00p 450357
10/06/2021 168.50p 172.00p 166.00p 168.50p 61837
09/06/2021 168.50p 172.00p 166.00p 168.50p 114478
08/06/2021 168.50p 172.00p 166.05p 168.50p 84421
07/06/2021 170.00p 175.00p 165.13p 168.50p 19895
04/06/2021 170.00p 175.00p 166.50p 170.00p 24253
03/06/2021 170.00p 170.00p 165.00p 170.00p 26609
02/06/2021 170.00p 173.00p 167.00p 170.00p 288887
01/06/2021 170.00p 175.00p 165.00p 170.00p 136600
31/05/2021 171.00p 175.00p 165.25p 170.00p 142233
28/05/2021 171.00p 175.00p 165.25p 170.00p 142233
27/05/2021 168.50p 175.00p 165.00p 171.00p 79170
26/05/2021 166.00p 167.50p 166.00p 167.50p 37457
25/05/2021 166.00p 167.00p 163.25p 165.50p 294422
24/05/2021 161.50p 167.00p 160.00p 166.00p 130240
21/05/2021 159.00p 163.00p 158.00p 161.50p 161368
20/05/2021 158.50p 160.00p 155.51p 159.00p 326898
19/05/2021 162.50p 162.50p 157.00p 159.50p 79295
18/05/2021 162.50p 162.50p 160.00p 162.50p 257591
17/05/2021 165.00p 165.80p 160.00p 160.00p 72638
14/05/2021 167.50p 170.00p 163.00p 165.00p 100082
13/05/2021 170.00p 172.00p 165.00p 167.50p 74766
12/05/2021 174.00p 174.00p 167.06p 170.00p 70540
11/05/2021 174.00p 174.50p 173.00p 174.00p 449270
10/05/2021 175.50p 176.00p 173.00p 173.00p 307737
07/05/2021 175.50p 175.50p 173.00p 173.50p 79292
06/05/2021 176.50p 180.00p 170.00p 175.50p 72799
05/05/2021 176.50p 176.50p 173.00p 176.50p 143844
04/05/2021 177.50p 180.00p 173.00p 176.50p 123047
03/05/2021 177.50p 177.50p 175.00p 177.50p 18172
30/04/2021 177.50p 177.50p 175.00p 177.50p 18172
29/04/2021 178.50p 180.00p 174.55p 177.50p 53872
28/04/2021 180.50p 180.50p 177.00p 178.50p 104313
27/04/2021 180.50p 184.00p 177.07p 180.50p 205864
26/04/2021 180.50p 180.50p 178.00p 180.50p 31674
23/04/2021 180.50p 181.00p 177.00p 180.50p 250447
22/04/2021 180.50p 183.93p 177.07p 180.50p 7692
21/04/2021 180.50p 184.00p 178.80p 180.50p 1112441
20/04/2021 180.50p 181.00p 178.00p 180.50p 67560
19/04/2021 178.50p 180.00p 177.00p 178.50p 76945
16/04/2021 178.50p 179.97p 176.00p 178.50p 457066
15/04/2021 178.50p 180.00p 178.00p 178.50p 672323
14/04/2021 179.50p 181.75p 175.00p 178.50p 111277
13/04/2021 180.50p 184.00p 178.11p 178.50p 488320
12/04/2021 180.50p 184.00p 178.00p 180.50p 113024
09/04/2021 180.50p 184.00p 177.00p 180.50p 190124
08/04/2021 180.50p 184.00p 177.50p 180.50p 136855
07/04/2021 181.00p 184.00p 178.00p 180.50p 277253
06/04/2021 179.50p 184.00p 175.00p 181.00p 318964
05/04/2021 177.00p 182.00p 177.00p 182.00p 39106
02/04/2021 177.00p 182.00p 177.00p 182.00p 39106
01/04/2021 177.00p 182.00p 177.00p 182.00p 39106
31/03/2021 177.00p 180.00p 177.00p 177.00p 3352805
30/03/2021 177.00p 179.50p 174.06p 177.00p 184623
29/03/2021 177.50p 179.00p 174.00p 177.50p 4110056
26/03/2021 186.00p 186.50p 175.00p 177.50p 414175
25/03/2021 190.00p 195.00p 182.08p 186.00p 809465
24/03/2021 177.50p 193.33p 177.50p 190.00p 1863462
23/03/2021 177.50p 180.00p 175.00p 180.00p 468218
22/03/2021 170.00p 180.00p 170.00p 180.00p 536021
19/03/2021 170.00p 175.00p 170.00p 174.00p 921431
18/03/2021 165.00p 172.00p 165.00p 171.00p 864493
17/03/2021 165.00p 169.00p 160.00p 169.00p 11567962
16/03/2021 166.00p 170.00p 161.00p 163.00p 774877
15/03/2021 157.50p 163.00p 157.50p 163.00p 348200
12/03/2021 157.50p 160.00p 156.50p 157.50p 814911
11/03/2021 157.50p 160.00p 155.94p 157.50p 116951
10/03/2021 156.50p 159.93p 155.94p 156.50p 640547
09/03/2021 156.50p 156.50p 155.94p 156.50p 375713
08/03/2021 156.50p 158.50p 155.00p 156.50p 1977101
05/03/2021 156.50p 157.70p 153.07p 156.50p 700840
04/03/2021 156.50p 156.50p 155.71p 156.50p 270919
03/03/2021 156.50p 158.00p 156.50p 156.50p 1270405
02/03/2021 156.50p 158.00p 156.50p 156.50p 668772
01/03/2021 156.50p 158.00p 156.50p 156.50p 1017933
26/02/2021 156.50p 160.00p 153.00p 156.50p 733482
25/02/2021 156.50p 157.55p 153.00p 156.50p 915326
24/02/2021 156.50p 156.50p 153.00p 156.50p 719887
23/02/2021 156.50p 158.10p 153.77p 156.50p 394683
22/02/2021 155.00p 158.30p 155.00p 156.50p 40248
19/02/2021 155.00p 156.96p 155.00p 155.00p 74753
18/02/2021 159.00p 160.95p 152.00p 156.50p 289524
17/02/2021 158.50p 162.00p 155.00p 158.50p 157550
16/02/2021 156.50p 162.00p 155.00p 159.50p 3055837
15/02/2021 155.00p 158.94p 155.00p 156.00p 222219
12/02/2021 152.00p 156.92p 150.00p 156.00p 3118951
11/02/2021 147.00p 151.93p 145.00p 149.50p 2458196
10/02/2021 146.00p 146.00p 144.00p 146.00p 24871
09/02/2021 145.50p 147.00p 144.00p 145.50p 74966
08/02/2021 145.50p 145.50p 144.00p 145.50p 48549
05/02/2021 145.50p 145.50p 143.00p 145.50p 34235
04/02/2021 145.50p 145.50p 143.25p 145.50p 22477
03/02/2021 145.50p 145.80p 143.00p 145.50p 64798
02/02/2021 141.50p 146.95p 141.50p 145.50p 171579
01/02/2021 141.50p 143.00p 140.00p 141.50p 104530
29/01/2021 146.50p 146.50p 140.80p 141.50p 542727
28/01/2021 146.50p 146.50p 143.50p 146.50p 484521
27/01/2021 146.50p 147.90p 144.75p 146.50p 325940
26/01/2021 146.50p 150.00p 145.00p 147.00p 6046360
25/01/2021 142.50p 146.90p 140.00p 145.50p 2251029
22/01/2021 140.00p 143.00p 140.00p 142.00p 3614434
21/01/2021 140.00p 141.96p 139.00p 140.00p 137172
20/01/2021 147.50p 147.50p 138.00p 140.00p 1089077
19/01/2021 149.50p 149.50p 143.00p 145.00p 351984
18/01/2021 157.50p 157.50p 144.87p 149.50p 2241569
15/01/2021 158.50p 158.50p 155.00p 157.50p 113178
14/01/2021 161.00p 161.00p 157.00p 158.00p 881594
13/01/2021 161.00p 165.00p 157.00p 161.00p 795059
12/01/2021 166.50p 167.00p 157.00p 158.50p 5392785
11/01/2021 156.00p 159.00p 155.00p 157.00p 519410
08/01/2021 145.50p 159.00p 145.00p 156.00p 260705
07/01/2021 145.50p 147.95p 144.50p 145.50p 217927
06/01/2021 145.50p 148.00p 145.50p 145.50p 100369
05/01/2021 145.50p 147.20p 145.00p 145.50p 331772
04/01/2021 144.00p 147.50p 142.00p 145.50p 185708
01/01/2021 144.00p 146.50p 143.50p 144.50p 49609
31/12/2020 144.00p 146.50p 143.50p 144.50p 49609
30/12/2020 144.00p 146.94p 143.00p 144.50p 149668
29/12/2020 144.00p 147.00p 143.30p 144.00p 81775
28/12/2020 146.00p 147.00p 143.30p 144.00p 58907
25/12/2020 146.00p 147.00p 143.30p 144.00p 58907
24/12/2020 146.00p 147.00p 143.30p 144.00p 239407
23/12/2020 144.00p 147.00p 141.50p 146.00p 504012
22/12/2020 143.50p 144.00p 141.50p 143.00p 154617
21/12/2020 143.00p 146.00p 140.06p 143.00p 1459863
18/12/2020 143.00p 146.00p 142.00p 143.00p 11662706
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

*Close Price adjusted for both dividends and splits