Bow Street Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 1, 2025	0.45	0.45	0.45	0.45	0.45	-	2,239
Nov 28, 2025	0.46	0.47	0.44	0.45	0.45	-3.26%	5,856,411
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 26, 2025	0.46	0.47	0.47	0.46	0.46	-	113,125
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	1.10%	764,462
Nov 21, 2025	0.47	0.46	0.46	0.46	0.46	-2.15%	56,162
Nov 20, 2025	0.47	0.47	0.47	0.47	0.47	-	7,452
Nov 19, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Nov 18, 2025	0.48	0.47	0.46	0.47	0.47	-2.11%	1,571,000
Nov 17, 2025	0.48	0.48	0.47	0.48	0.48	-	475,318
Nov 14, 2025	0.48	0.47	0.47	0.48	0.48	-	678,631
Nov 13, 2025	0.48	0.48	0.47	0.48	0.48	-	635,046
Nov 12, 2025	0.48	0.48	0.47	0.48	0.48	-	997,872