Bow Street Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.30	0.32	0.28	0.30	0.30	-	23,274,000
Mar 24, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	9,782,638
Mar 23, 2026	0.34	0.34	0.30	0.31	0.31	-8.96%	6,794,673
Mar 20, 2026	0.34	0.35	0.32	0.34	0.34	-	2,300,430
Mar 19, 2026	0.32	0.33	0.31	0.34	0.34	4.69%	859,487
Mar 18, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	11,028,400
Mar 17, 2026	0.34	0.33	0.33	0.34	0.34	-	1,000,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	30,028
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	294
Mar 12, 2026	0.34	0.34	0.32	0.34	0.34	-	45,282,930
Mar 11, 2026	0.34	0.33	0.33	0.34	0.34	-	88
Mar 10, 2026	0.34	0.34	0.33	0.34	0.34	-	1,550,773
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Mar 6, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	8,586,835
Mar 5, 2026	0.38	0.36	0.36	0.36	0.36	-4.00%	1,913,201
Mar 4, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	547,919
Mar 3, 2026	0.41	0.40	0.37	0.38	0.38	-6.17%	660,960
Mar 2, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	2,852,896
Feb 27, 2026	0.41	0.42	0.41	0.41	0.41	-	3,002,384
Feb 26, 2026	0.41	0.42	0.42	0.41	0.41	-	23
Feb 25, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	15,159
Feb 24, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	3,600,000
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,472,246
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-	2,045,160
Feb 19, 2026	0.43	0.43	0.42	0.43	0.43	-	471,296
Feb 18, 2026	0.43	0.43	0.42	0.43	0.43	-	26,681
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 16, 2026	0.45	0.45	0.43	0.43	0.43	-4.49%	1,073,871
Feb 13, 2026	0.45	0.45	0.44	0.45	0.45	-	450,826
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	101,031
Feb 11, 2026	0.45	0.46	0.44	0.45	0.45	-	510,874
Feb 10, 2026	0.45	0.46	0.43	0.45	0.45	-	2,822,142
Feb 9, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	4,089,148
Feb 6, 2026	0.44	0.45	0.42	0.44	0.44	1.15%	2,513,208
Feb 5, 2026	0.44	0.45	0.43	0.44	0.44	-	1,100,224
Feb 4, 2026	0.43	0.45	0.42	0.44	0.44	1.16%	2,252,021
Feb 3, 2026	0.40	0.45	0.40	0.43	0.43	8.86%	7,513,363
Feb 2, 2026	0.40	0.39	0.39	0.40	0.40	-	257,150
Jan 30, 2026	0.40	0.40	0.39	0.40	0.40	-	150,997
Jan 29, 2026	0.40	0.40	0.39	0.40	0.40	-	276,409
Jan 28, 2026	0.40	0.40	0.39	0.40	0.40	-	254,514
Jan 27, 2026	0.40	0.40	0.39	0.40	0.40	-	3,680
Jan 26, 2026	0.40	0.39	0.39	0.40	0.40	-	253,359
Jan 23, 2026	0.40	0.40	0.39	0.40	0.40	-	4,942,956
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	1,153
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	57,000
Jan 20, 2026	0.40	0.39	0.39	0.40	0.40	-	500,000
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	2,458,468
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	-	2,489,991
Jan 15, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	5,050,308