Bow Street Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.36	0.36	0.34	0.35	0.35	-	410,349
May 7, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	1,048,913
May 6, 2026	0.36	0.36	0.35	0.36	0.36	-	1,385
May 5, 2026	0.36	0.36	0.35	0.36	0.36	-	3,391,838
May 1, 2026	0.35	0.36	0.36	0.36	0.36	1.43%	4,547,026
Apr 30, 2026	0.36	0.37	0.34	0.35	0.35	-2.78%	788,209
Apr 29, 2026	0.36	0.37	0.35	0.36	0.36	-	14,623
Apr 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	4,862,053
Apr 27, 2026	0.37	0.38	0.36	0.37	0.37	-	1,266,061
Apr 24, 2026	0.37	0.38	0.36	0.37	0.37	-	2,132,307
Apr 23, 2026	0.37	0.38	0.38	0.37	0.37	-	4,216
Apr 22, 2026	0.37	0.38	0.38	0.37	0.37	-	1,779,417
Apr 21, 2026	0.37	0.38	0.36	0.37	0.37	-	4,056,395
Apr 20, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	7,734,156
Apr 17, 2026	0.33	0.36	0.34	0.36	0.36	9.09%	19,027,810
Apr 16, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	47,230,150
Apr 15, 2026	0.30	0.32	0.29	0.31	0.31	5.08%	19,703,530
Apr 14, 2026	0.28	0.30	0.27	0.30	0.30	7.27%	9,509,841
Apr 13, 2026	0.28	0.28	0.26	0.28	0.28	-	12,060
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	6,505,822
Apr 9, 2026	0.27	0.27	0.26	0.27	0.27	-	1,711,291
Apr 8, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	-	21,712
Apr 2, 2026	0.26	0.26	0.26	0.27	0.27	-	16,396,000
Apr 1, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	30,451,680
Mar 31, 2026	0.28	0.28	0.26	0.27	0.27	-	255
Mar 30, 2026	0.29	0.29	0.26	0.27	0.27	-5.26%	28,118,510
Mar 27, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	2,108,874
Mar 26, 2026	0.30	0.30	0.29	0.30	0.30	-	339,852
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