Bow Street Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.44	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	0.44	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%	13,363
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
Jan 14, 2026	0.41	0.40	0.39	0.40	0.40	-1.23%	6,381,029
Jan 13, 2026	0.41	0.41	0.40	0.41	0.41	-	387,408
Jan 12, 2026	0.41	0.41	0.40	0.41	0.41	-	16,387,670
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-	1,220
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 7, 2026	0.41	0.41	0.40	0.41	0.41	-	1,600,739
Jan 6, 2026	0.41	0.41	0.40	0.41	0.41	-	10,135,900
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-	14,770
Jan 2, 2026	0.41	0.41	0.40	0.41	0.41	-	1,838,824
Dec 31, 2025	0.41	0.40	0.40	0.41	0.41	-	1,000,842
Dec 30, 2025	0.41	0.41	0.40	0.41	0.41	-	91,171
Dec 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	4,283,742
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	-	2,520,500
Dec 16, 2025	0.42	0.42	0.41	0.42	0.42	-	12,090
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-	2,620
Dec 12, 2025	0.42	0.42	0.41	0.42	0.42	-	1,210,949
Dec 11, 2025	0.44	0.45	0.40	0.42	0.42	-4.60%	10,321,070
Dec 10, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	4,628,433
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-	22,237
Dec 8, 2025	0.45	0.44	0.44	0.45	0.45	-	198,551
Dec 5, 2025	0.44	0.44	0.44	0.45	0.45	-	343,045
Dec 4, 2025	0.45	0.44	0.44	0.45	0.45	-	313,670
Dec 3, 2025	0.45	0.45	0.44	0.45	0.45	-	392,011
Dec 2, 2025	0.45	0.45	0.45	0.45	0.45	-	-