Bow Street Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	0.34	0.35	0.35	0.34	0.34	-	24,518
Jun 15, 2026	0.35	0.35	0.34	0.34	0.34	-	6,160,386
Jun 12, 2026	0.34	0.35	0.33	0.34	0.34	-	546,343
Jun 11, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Jun 10, 2026	0.34	0.35	0.35	0.34	0.34	-	70,288
Jun 9, 2026	0.34	0.35	0.33	0.34	0.34	-	37,698
Jun 8, 2026	0.34	0.35	0.35	0.34	0.34	-	141
Jun 5, 2026	0.34	0.35	0.34	0.34	0.34	-	1,718,114
Jun 4, 2026	0.34	0.35	0.34	0.34	0.34	-	439,270
Jun 3, 2026	0.34	0.35	0.33	0.34	0.34	-	96,721
Jun 2, 2026	0.34	0.35	0.33	0.34	0.34	-	4,440,677
Jun 1, 2026	0.34	0.35	0.33	0.34	0.34	-	508,281
May 29, 2026	0.34	0.35	0.34	0.34	0.34	-	335,396
May 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 27, 2026	0.34	0.35	0.33	0.34	0.34	-	43,404
May 26, 2026	0.34	0.33	0.33	0.34	0.34	-	5,843
May 22, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	2,043,417
May 21, 2026	0.33	0.34	0.32	0.33	0.33	-	450,490
May 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-	32,125
May 18, 2026	0.33	0.34	0.32	0.33	0.33	-	1,551,322
May 15, 2026	0.33	0.34	0.32	0.33	0.33	1.54%	3,039,617
May 14, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	6,008,684
May 13, 2026	0.32	0.33	0.31	0.32	0.32	-	3,136,806
May 12, 2026	0.35	0.34	0.31	0.32	0.32	-8.57%	15,395,590
May 11, 2026	0.35	0.36	0.34	0.35	0.35	-	18,392
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