Bowlero Corp. (BOWL)
NYSE: BOWL · Real-Time Price · USD
11.57
+0.09 (0.78%)
Nov 20, 2024, 4:00 PM EST - Market closed

Bowlero Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.4111.6711.3111.5711.570.78%533,134
Nov 19, 202411.5511.7211.3411.4811.48-2.71%512,011
Nov 18, 202411.4812.0011.4811.8011.802.88%909,149
Nov 15, 202411.2011.7211.1011.4711.471.87%729,091
Nov 14, 202411.4811.7511.0611.2611.26-1.83%1,769,685
Nov 13, 202411.9312.0611.4411.4711.47-4.10%509,696
Nov 12, 202411.8512.2311.8211.9611.96-1.16%549,450
Nov 11, 202411.6012.1211.4512.1012.105.22%942,246
Nov 8, 202411.4811.6311.1611.5011.50-0.43%687,318
Nov 7, 202411.8011.9611.5311.5511.55-1.70%546,939
Nov 6, 202411.7012.0911.5611.7511.751.12%716,094
Nov 5, 202412.3112.6411.3011.6211.6211.95%1,873,539
Nov 4, 202410.3210.6510.2110.3810.380.48%1,666,539
Nov 1, 202410.7510.8010.2510.3310.33-0.39%593,507
Oct 31, 202411.0311.1010.3610.3710.37-5.47%764,559
Oct 30, 202411.2411.4010.7110.9710.97-2.40%739,833
Oct 29, 202411.3511.7911.2411.2411.24-2.60%553,741
Oct 28, 202411.4011.6811.3011.5411.54-0.35%513,816
Oct 25, 202411.2711.6511.2711.5811.582.57%250,028
Oct 24, 202411.6111.7711.1511.2911.29-2.67%342,817
Oct 23, 202411.9011.9611.5511.6011.60-2.93%206,906
Oct 22, 202411.9912.0611.7311.9511.95-0.50%193,945
Oct 21, 202412.6112.6711.8512.0112.01-5.06%297,632
Oct 18, 202412.7613.0312.5212.6512.650.80%250,729
Oct 17, 202412.1712.5812.0212.5512.554.32%367,774
Oct 16, 202412.0112.0511.8012.0312.031.86%193,647
Oct 15, 202411.7412.1211.6711.8111.810.60%266,852
Oct 14, 202411.7111.9911.5611.7411.74-0.59%284,046
Oct 11, 202411.7511.8111.5211.8111.811.20%486,260
Oct 10, 202411.5911.8011.4911.6711.67-0.34%546,578
Oct 9, 202411.6111.7311.3411.7111.710.52%750,051
Oct 8, 202411.7011.7011.4711.6511.65-0.60%664,604
Oct 7, 202411.9711.9711.4811.7211.72-1.92%767,317
Oct 4, 202411.6011.9511.4011.9511.955.01%425,080
Oct 3, 202411.3211.5111.1111.3811.38-0.96%276,318
Oct 2, 202411.2011.4911.1411.4911.491.68%224,296
Oct 1, 202411.6511.7211.2911.3011.30-3.75%371,273
Sep 30, 202411.9011.9811.5411.7411.74-0.51%364,000
Sep 27, 202411.6911.8411.6111.8011.801.99%442,440
Sep 26, 202411.0911.7011.0611.5711.574.71%555,162
Sep 25, 202411.2811.3310.9111.0511.05-1.52%624,132
Sep 24, 202411.6611.8811.2211.2211.22-2.77%345,658
Sep 23, 202411.5011.6411.2811.5411.540.44%381,382
Sep 20, 202411.4511.6111.0411.4911.49-1.46%1,725,834
Sep 19, 202411.9912.0011.4911.6611.66-1.10%505,171
Sep 18, 202412.1912.3311.7811.7911.79-3.28%486,318
Sep 17, 202412.3712.8712.0512.1912.190.49%949,755
Sep 16, 202411.8012.2511.8012.1312.131.93%624,842
Sep 13, 202411.9312.0211.4811.9011.901.10%834,342
Sep 12, 202410.7411.7810.7211.7711.778.98%691,638
Sep 11, 202410.5910.9110.5910.8010.801.69%736,669
Sep 10, 202410.9311.0110.4610.6210.62-3.45%972,913
Sep 9, 202411.4011.6010.8711.0011.00-4.35%955,941
Sep 6, 202412.2312.6911.2111.5011.506.58%2,084,218
Sep 5, 202411.2111.3010.7710.7910.79-3.75%1,655,160
Sep 4, 202410.8811.3410.8611.2111.213.32%640,973
Sep 3, 202411.0911.1210.7410.8510.85-1.81%481,896
Aug 30, 202411.1911.1910.9311.0511.05-0.36%418,098
Aug 29, 202411.1911.3011.0411.0911.09-1.16%426,285
Aug 28, 202411.6511.6511.1511.2211.22-4.75%291,821
Aug 27, 202411.6611.8811.5611.7811.78-0.76%228,062
Aug 26, 202412.2912.2911.7511.8711.87-1.82%244,639
Aug 23, 202411.7512.3811.7412.0912.092.89%397,367
Aug 22, 202411.6411.7511.4411.7511.703.16%416,271
Aug 21, 202411.0311.4411.0311.3911.344.02%331,686
Aug 20, 202411.1711.2710.9510.9510.90-1.97%260,779
Aug 19, 202410.9211.1710.9211.1711.121.92%386,264
Aug 16, 202411.2711.3610.8910.9610.91-3.69%899,122
Aug 15, 202411.2211.6211.2211.3811.333.36%261,349
Aug 14, 202411.1511.2710.9811.0110.96-0.81%279,659
Aug 13, 202411.2711.2711.0011.1011.05-0.80%360,571
Aug 12, 202411.2111.3110.9811.1911.14-0.62%374,226
Aug 9, 202411.3011.3811.1811.2611.21-0.35%233,587
Aug 8, 202411.2311.5011.1511.3011.251.16%353,350
Aug 7, 202411.3811.6311.1711.1711.12-1.06%293,012
Aug 6, 202411.2111.5011.1011.2911.241.16%374,336
Aug 5, 202411.1111.4611.0111.1611.11-4.62%526,543
Aug 2, 202411.7211.8611.4211.7011.65-3.39%659,575
Aug 1, 202413.1113.1112.0012.1112.06-6.49%316,580
Jul 31, 202412.9613.1812.8412.9512.890.70%553,942
Jul 30, 202412.7412.9212.4412.8612.800.55%388,917
Jul 29, 202412.8413.1712.7512.7912.730.39%426,682
Jul 26, 202412.5012.8612.4212.7412.683.41%833,662
Jul 25, 202412.6712.7712.3012.3212.26-3.07%543,710
Jul 24, 202413.1613.1612.6812.7112.65-3.42%383,363
Jul 23, 202412.9813.2212.9513.1613.101.23%373,146
Jul 22, 202413.2213.2412.8013.0012.94-1.66%452,815
Jul 19, 202413.1513.5013.0513.2213.160.38%579,843
Jul 18, 202413.5013.7713.0413.1713.11-2.73%674,295
Jul 17, 202414.1614.2913.5213.5413.48-4.11%537,539
Jul 16, 202414.3014.3014.0214.1214.06-0.07%520,662
Jul 15, 202413.7614.1513.7614.1314.072.76%1,181,435
Jul 12, 202414.4714.4913.7213.7513.69-3.37%504,160
Jul 11, 202413.9514.2513.7614.2314.172.74%633,172
Jul 10, 202414.5114.5113.7613.8513.79-4.09%747,504
Jul 9, 202414.5614.6414.1114.4414.38-742,679
Jul 8, 202414.3914.7814.2714.4414.381.33%880,107
Jul 5, 202414.1114.4414.0814.2514.190.85%407,843
Jul 3, 202414.0514.3313.9314.1314.070.71%229,398
Jul 2, 202414.3214.3214.0214.0313.97-2.09%454,549