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
21/10/2022 127.00p 129.50p 122.00p 125.00p 654081
20/10/2022 127.00p 127.00p 127.00p 127.00p 817
19/10/2022 127.00p 130.00p 125.00p 127.00p 78000
18/10/2022 126.00p 129.70p 125.50p 127.00p 631962
17/10/2022 126.00p 126.00p 124.00p 126.00p 6766
14/10/2022 126.00p 127.96p 125.00p 126.00p 222076
13/10/2022 127.00p 127.00p 125.00p 126.00p 795030
12/10/2022 126.00p 126.00p 125.00p 126.00p 2399534
11/10/2022 127.00p 127.00p 125.00p 126.00p 695189
10/10/2022 127.00p 127.30p 125.00p 127.00p 96896
07/10/2022 126.50p 127.50p 124.00p 127.50p 40370
06/10/2022 118.00p 127.95p 118.00p 126.50p 1640241
05/10/2022 117.50p 120.00p 116.04p 118.00p 73738
04/10/2022 113.25p 120.00p 113.25p 120.00p 680307
03/10/2022 110.00p 115.00p 110.00p 113.25p 332180
30/09/2022 104.00p 112.94p 104.00p 111.50p 266099
29/09/2022 102.00p 105.00p 101.00p 103.50p 168902
28/09/2022 103.50p 105.00p 100.55p 102.50p 100101
27/09/2022 96.00p 105.50p 96.00p 103.50p 2734405
26/09/2022 96.00p 97.00p 95.00p 96.00p 31138
23/09/2022 97.00p 99.50p 95.50p 96.00p 353300
22/09/2022 90.50p 98.00p 90.50p 97.00p 753825
21/09/2022 88.50p 90.50p 88.00p 90.50p 23915
20/09/2022 83.00p 89.22p 82.00p 88.50p 1213148
19/09/2022 80.00p 80.00p 77.00p 77.00p 3048736
16/09/2022 80.00p 80.00p 77.00p 77.00p 3048736
15/09/2022 80.00p 81.90p 78.34p 80.00p 1660089
14/09/2022 81.50p 81.50p 78.00p 78.40p 5090544
13/09/2022 85.00p 85.50p 81.00p 82.00p 331490
12/09/2022 85.00p 85.00p 83.00p 85.00p 2170830
09/09/2022 87.00p 87.22p 83.67p 84.20p 385337
08/09/2022 92.50p 92.50p 87.00p 88.00p 150944
07/09/2022 93.50p 93.50p 92.00p 92.50p 10959
06/09/2022 94.50p 94.50p 93.00p 93.50p 16993
05/09/2022 94.50p 96.00p 93.30p 94.50p 18478
02/09/2022 94.50p 94.50p 94.50p 94.50p 0
01/09/2022 94.50p 94.90p 93.00p 94.50p 8468
31/08/2022 96.70p 96.70p 93.00p 94.50p 46579
30/08/2022 98.00p 98.00p 96.00p 96.70p 18281
29/08/2022 98.00p 99.00p 98.00p 98.00p 1230
26/08/2022 98.00p 99.00p 98.00p 98.00p 1230
25/08/2022 100.00p 100.00p 96.00p 96.00p 54325
24/08/2022 100.00p 100.00p 99.60p 100.00p 3012
23/08/2022 101.00p 101.00p 98.04p 99.40p 42404
22/08/2022 102.50p 102.50p 100.00p 101.00p 64568
19/08/2022 104.50p 104.50p 102.00p 102.50p 60041
18/08/2022 106.00p 106.70p 104.50p 104.50p 17739
17/08/2022 107.50p 107.50p 106.00p 106.00p 1000
16/08/2022 107.50p 107.90p 105.00p 107.50p 81259
15/08/2022 107.50p 109.95p 106.00p 107.50p 40274
12/08/2022 107.50p 110.00p 105.00p 107.50p 36172
11/08/2022 102.50p 110.00p 102.00p 107.50p 352854
10/08/2022 99.50p 103.40p 98.00p 102.50p 106441
09/08/2022 101.00p 103.90p 101.00p 101.00p 2866
08/08/2022 100.50p 103.45p 98.55p 101.00p 107718
05/08/2022 100.50p 102.00p 100.00p 100.50p 19409
04/08/2022 100.50p 101.00p 100.50p 100.50p 5389
03/08/2022 100.50p 103.00p 100.00p 101.00p 402821
02/08/2022 98.00p 102.00p 98.00p 98.00p 80993
01/08/2022 97.50p 98.00p 97.50p 98.00p 34000
29/07/2022 95.00p 97.50p 95.00p 97.50p 860831
28/07/2022 94.50p 96.00p 93.00p 94.50p 372706
27/07/2022 90.00p 96.00p 88.00p 95.00p 1505391
26/07/2022 89.00p 90.00p 86.00p 88.50p 219531
25/07/2022 90.50p 90.50p 88.00p 89.00p 122766
22/07/2022 91.50p 91.50p 90.10p 90.50p 335417
21/07/2022 94.00p 94.00p 91.00p 92.00p 165955
20/07/2022 95.50p 95.50p 93.00p 94.00p 372661
19/07/2022 97.50p 97.50p 95.50p 95.50p 690493
18/07/2022 98.00p 98.50p 97.10p 98.00p 507985
15/07/2022 98.50p 98.50p 97.02p 98.00p 40625
14/07/2022 100.50p 101.00p 98.25p 98.50p 29719
13/07/2022 101.00p 101.00p 100.00p 100.50p 401914
12/07/2022 101.00p 101.00p 101.00p 101.00p 0
11/07/2022 101.00p 101.90p 101.00p 101.00p 20007
08/07/2022 101.00p 102.00p 101.00p 101.00p 51681
07/07/2022 101.00p 104.00p 101.00p 101.00p 66407
06/07/2022 103.50p 103.50p 100.00p 101.00p 53116
05/07/2022 101.50p 108.75p 101.50p 103.00p 415401
04/07/2022 100.50p 102.45p 100.00p 101.00p 103976
01/07/2022 100.00p 100.98p 100.00p 100.50p 8598
30/06/2022 101.00p 103.00p 100.00p 103.00p 3930301
29/06/2022 101.00p 102.00p 100.00p 101.00p 4183190
28/06/2022 99.00p 102.00p 98.00p 101.00p 636399
27/06/2022 106.00p 106.00p 98.00p 98.00p 454302
24/06/2022 114.00p 114.00p 105.19p 107.50p 502081
23/06/2022 117.50p 118.00p 113.15p 114.00p 851679
22/06/2022 117.50p 117.50p 116.15p 117.50p 26505
21/06/2022 117.50p 118.00p 116.00p 117.50p 1089950
20/06/2022 121.50p 122.97p 115.15p 117.50p 285720
17/06/2022 118.00p 125.00p 115.00p 125.00p 2426226
16/06/2022 120.00p 122.55p 117.50p 117.50p 2429123
15/06/2022 114.50p 124.00p 113.00p 124.00p 884614
14/06/2022 108.00p 115.00p 107.25p 114.00p 206371
13/06/2022 108.00p 111.00p 107.05p 108.00p 1216134
10/06/2022 110.00p 110.00p 106.50p 107.00p 164641
09/06/2022 108.00p 112.40p 108.00p 110.00p 61213
08/06/2022 107.50p 108.50p 105.22p 108.00p 229277
07/06/2022 104.50p 107.80p 104.01p 107.50p 649724
06/06/2022 104.50p 104.99p 104.01p 104.50p 195557
01/06/2022 106.50p 106.50p 103.00p 103.00p 878256
31/05/2022 106.50p 108.50p 104.10p 106.50p 109181
30/05/2022 106.50p 108.00p 104.92p 106.50p 14174
27/05/2022 109.00p 109.00p 104.80p 106.50p 56460
26/05/2022 109.00p 109.00p 108.02p 109.00p 32416
25/05/2022 109.00p 109.00p 108.02p 109.00p 3040
24/05/2022 109.00p 110.00p 108.30p 109.00p 202940
23/05/2022 110.00p 110.50p 109.00p 109.00p 24904
20/05/2022 111.50p 111.50p 108.00p 110.00p 276652
19/05/2022 111.50p 112.90p 111.50p 111.50p 22797
18/05/2022 112.50p 113.00p 111.50p 111.50p 21581
17/05/2022 113.50p 115.00p 110.00p 115.00p 272434
16/05/2022 115.00p 115.00p 112.00p 113.50p 106687
13/05/2022 115.00p 117.00p 112.13p 115.00p 153271
12/05/2022 116.50p 118.00p 112.00p 113.50p 34806
11/05/2022 120.00p 120.00p 114.00p 116.50p 1102717
10/05/2022 113.00p 120.00p 113.00p 120.00p 147157
09/05/2022 112.00p 114.10p 110.00p 113.00p 378773
06/05/2022 110.00p 114.00p 108.00p 111.50p 51746
05/05/2022 110.00p 110.00p 110.00p 110.00p 24500
04/05/2022 114.00p 114.00p 107.00p 110.00p 149790
03/05/2022 118.50p 118.50p 113.00p 116.00p 46559
02/05/2022 119.00p 119.00p 117.00p 118.50p 6632
29/04/2022 119.00p 119.00p 117.00p 118.50p 6632
28/04/2022 121.50p 121.50p 116.00p 119.50p 27848
27/04/2022 124.00p 125.00p 119.00p 121.50p 50974
26/04/2022 124.00p 126.50p 120.00p 124.00p 108816
25/04/2022 126.50p 126.90p 121.00p 124.00p 264855
22/04/2022 126.50p 128.00p 123.00p 126.50p 9827
21/04/2022 127.50p 128.90p 123.00p 126.50p 16964
20/04/2022 130.00p 131.40p 125.00p 127.50p 96355
19/04/2022 137.50p 137.50p 130.00p 131.50p 58000
18/04/2022 137.50p 139.00p 135.00p 137.50p 635642
15/04/2022 137.50p 139.00p 135.00p 137.50p 635642
14/04/2022 137.50p 139.00p 135.00p 137.50p 635642
13/04/2022 137.50p 138.00p 135.00p 137.50p 1136404
12/04/2022 137.50p 137.50p 135.00p 137.50p 115566
11/04/2022 138.00p 140.04p 135.00p 137.50p 90397
08/04/2022 137.50p 140.00p 135.00p 138.00p 219301
07/04/2022 138.00p 140.00p 135.00p 137.50p 459740
06/04/2022 131.50p 136.00p 130.83p 135.50p 775328
05/04/2022 122.50p 132.00p 122.50p 131.50p 175037
04/04/2022 117.50p 123.00p 116.75p 122.50p 129639
01/04/2022 110.50p 118.98p 109.55p 117.00p 396210
31/03/2022 111.00p 112.80p 110.40p 110.50p 113023
30/03/2022 120.00p 120.00p 110.00p 111.00p 1700345
29/03/2022 121.00p 122.00p 117.00p 120.00p 70502
28/03/2022 124.50p 127.00p 121.50p 121.50p 141490
25/03/2022 125.00p 125.00p 123.50p 124.50p 123390
24/03/2022 127.50p 130.00p 124.00p 124.00p 19806
23/03/2022 127.50p 129.25p 125.00p 127.50p 81403
22/03/2022 126.50p 128.00p 125.25p 127.50p 40805
21/03/2022 122.50p 128.00p 120.00p 128.00p 113738
18/03/2022 125.50p 127.95p 119.50p 119.50p 170071
17/03/2022 128.50p 130.50p 125.00p 125.50p 255068
16/03/2022 121.75p 130.00p 118.50p 128.50p 350885
15/03/2022 122.00p 124.00p 118.57p 121.75p 38234
14/03/2022 120.50p 123.08p 120.50p 122.00p 7774
11/03/2022 120.50p 122.00p 120.00p 120.00p 88613
10/03/2022 118.50p 122.00p 118.50p 120.50p 1102091
09/03/2022 119.00p 120.00p 115.00p 118.50p 591394
08/03/2022 121.50p 122.00p 118.00p 120.00p 45250
07/03/2022 119.00p 123.00p 118.50p 121.50p 53432
04/03/2022 128.50p 128.50p 112.00p 121.50p 582373
03/03/2022 131.00p 131.00p 127.00p 131.00p 8300
02/03/2022 133.00p 134.00p 127.00p 131.00p 117699
01/03/2022 133.50p 133.50p 133.00p 133.00p 118006
28/02/2022 135.00p 135.00p 132.50p 132.50p 170883
25/02/2022 127.50p 139.00p 127.50p 135.00p 1308242
24/02/2022 134.50p 134.50p 124.00p 128.50p 673701
23/02/2022 141.00p 141.00p 135.00p 136.50p 170632
22/02/2022 147.50p 147.50p 140.00p 141.00p 77993
21/02/2022 147.50p 147.50p 147.00p 147.00p 10690
18/02/2022 147.50p 150.00p 146.50p 146.50p 5201
17/02/2022 148.50p 150.50p 145.50p 147.50p 39016
16/02/2022 148.50p 148.50p 148.50p 148.50p 33367
15/02/2022 148.50p 148.50p 146.00p 148.50p 140371
14/02/2022 151.50p 151.50p 147.00p 148.50p 56850
11/02/2022 151.50p 155.00p 149.00p 155.00p 17621
10/02/2022 151.50p 151.50p 148.60p 150.00p 40672
09/02/2022 151.50p 151.56p 148.00p 150.00p -3718
08/02/2022 149.50p 153.25p 148.00p 150.00p 89798
07/02/2022 153.50p 153.50p 149.00p 149.00p 184207
04/02/2022 160.50p 160.50p 152.10p 153.50p 424344
03/02/2022 163.50p 165.03p 160.00p 161.00p 190251
02/02/2022 163.50p 165.00p 161.60p 163.50p 7105
01/02/2022 162.50p 165.50p 160.50p 163.50p 43381
31/01/2022 162.50p 164.00p 160.00p 162.50p 93933
28/01/2022 161.00p 164.95p 161.00p 162.50p 179162
27/01/2022 161.00p 161.00p 158.50p 160.00p 49044
26/01/2022 159.50p 165.00p 159.50p 162.50p 540009
25/01/2022 162.50p 162.50p 157.25p 159.50p 94638
24/01/2022 167.00p 167.00p 160.00p 160.00p 1442945
21/01/2022 167.00p 167.00p 164.00p 165.00p 195990
20/01/2022 163.50p 165.00p 161.00p 165.00p 731388
19/01/2022 173.00p 173.00p 160.45p 164.00p 978195
18/01/2022 172.50p 172.50p 168.00p 168.50p 46855
17/01/2022 172.50p 172.50p 170.00p 172.50p 560496
14/01/2022 173.00p 173.00p 170.00p 172.50p 20177
13/01/2022 173.50p 174.00p 171.00p 173.00p 56488

*Close Price adjusted for both dividends and splits