Bowlero Corp. (BOWL)
NYSE: BOWL · Real-Time Price · USD
10.90
+0.28 (2.64%)
Sep 11, 2024, 11:13 AM EDT - Market open
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2024 | 10.93 | 11.01 | 10.46 | 10.62 | 10.62 | -3.45% | 972,913 |
| Sep 9, 2024 | 11.40 | 11.60 | 10.87 | 11.00 | 11.00 | -4.35% | 955,941 |
| Sep 6, 2024 | 12.23 | 12.69 | 11.21 | 11.50 | 11.50 | 6.58% | 2,084,218 |
| Sep 5, 2024 | 11.21 | 11.30 | 10.77 | 10.79 | 10.79 | -3.75% | 1,655,160 |
| Sep 4, 2024 | 10.88 | 11.34 | 10.86 | 11.21 | 11.21 | 3.32% | 640,973 |
| Sep 3, 2024 | 11.09 | 11.12 | 10.74 | 10.85 | 10.85 | -1.81% | 481,896 |
| Aug 30, 2024 | 11.19 | 11.19 | 10.93 | 11.05 | 11.05 | -0.36% | 418,098 |
| Aug 29, 2024 | 11.19 | 11.30 | 11.04 | 11.09 | 11.09 | -1.16% | 426,285 |
| Aug 28, 2024 | 11.65 | 11.65 | 11.15 | 11.22 | 11.22 | -4.75% | 291,821 |
| Aug 27, 2024 | 11.66 | 11.88 | 11.56 | 11.78 | 11.78 | -0.76% | 228,062 |
| Aug 26, 2024 | 12.29 | 12.29 | 11.75 | 11.87 | 11.87 | -1.82% | 244,639 |
| Aug 23, 2024 | 11.75 | 12.38 | 11.74 | 12.09 | 12.09 | 2.89% | 397,367 |
| Aug 22, 2024 | 11.64 | 11.75 | 11.44 | 11.75 | 11.70 | 3.16% | 416,271 |
| Aug 21, 2024 | 11.03 | 11.44 | 11.03 | 11.39 | 11.34 | 4.02% | 331,686 |
| Aug 20, 2024 | 11.17 | 11.27 | 10.95 | 10.95 | 10.90 | -1.97% | 260,779 |
| Aug 19, 2024 | 10.92 | 11.17 | 10.92 | 11.17 | 11.12 | 1.92% | 386,264 |
| Aug 16, 2024 | 11.27 | 11.36 | 10.89 | 10.96 | 10.91 | -3.69% | 899,122 |
| Aug 15, 2024 | 11.22 | 11.62 | 11.22 | 11.38 | 11.33 | 3.36% | 261,349 |
| Aug 14, 2024 | 11.15 | 11.27 | 10.98 | 11.01 | 10.96 | -0.81% | 279,659 |
| Aug 13, 2024 | 11.27 | 11.27 | 11.00 | 11.10 | 11.05 | -0.80% | 360,571 |
| Aug 12, 2024 | 11.21 | 11.31 | 10.98 | 11.19 | 11.14 | -0.62% | 374,226 |
| Aug 9, 2024 | 11.30 | 11.38 | 11.18 | 11.26 | 11.21 | -0.35% | 233,587 |
| Aug 8, 2024 | 11.23 | 11.50 | 11.15 | 11.30 | 11.25 | 1.16% | 353,350 |
| Aug 7, 2024 | 11.38 | 11.63 | 11.17 | 11.17 | 11.12 | -1.06% | 293,012 |
| Aug 6, 2024 | 11.21 | 11.50 | 11.10 | 11.29 | 11.24 | 1.16% | 374,336 |
| Aug 5, 2024 | 11.11 | 11.46 | 11.01 | 11.16 | 11.11 | -4.62% | 526,543 |
| Aug 2, 2024 | 11.72 | 11.86 | 11.42 | 11.70 | 11.65 | -3.39% | 659,575 |
| Aug 1, 2024 | 13.11 | 13.11 | 12.00 | 12.11 | 12.06 | -6.49% | 316,580 |
| Jul 31, 2024 | 12.96 | 13.18 | 12.84 | 12.95 | 12.89 | 0.70% | 553,942 |
| Jul 30, 2024 | 12.74 | 12.92 | 12.44 | 12.86 | 12.80 | 0.55% | 388,917 |
| Jul 29, 2024 | 12.84 | 13.17 | 12.75 | 12.79 | 12.73 | 0.39% | 426,682 |
| Jul 26, 2024 | 12.50 | 12.86 | 12.42 | 12.74 | 12.68 | 3.41% | 833,662 |
| Jul 25, 2024 | 12.67 | 12.77 | 12.30 | 12.32 | 12.26 | -3.07% | 543,710 |
| Jul 24, 2024 | 13.16 | 13.16 | 12.68 | 12.71 | 12.65 | -3.42% | 383,363 |
| Jul 23, 2024 | 12.98 | 13.22 | 12.95 | 13.16 | 13.10 | 1.23% | 373,146 |
| Jul 22, 2024 | 13.22 | 13.24 | 12.80 | 13.00 | 12.94 | -1.66% | 452,815 |
| Jul 19, 2024 | 13.15 | 13.50 | 13.05 | 13.22 | 13.16 | 0.38% | 579,843 |
| Jul 18, 2024 | 13.50 | 13.77 | 13.04 | 13.17 | 13.11 | -2.73% | 674,295 |
| Jul 17, 2024 | 14.16 | 14.29 | 13.52 | 13.54 | 13.48 | -4.11% | 537,539 |
| Jul 16, 2024 | 14.30 | 14.30 | 14.02 | 14.12 | 14.06 | -0.07% | 520,662 |
| Jul 15, 2024 | 13.76 | 14.15 | 13.76 | 14.13 | 14.07 | 2.76% | 1,181,435 |
| Jul 12, 2024 | 14.47 | 14.49 | 13.72 | 13.75 | 13.69 | -3.37% | 504,160 |
| Jul 11, 2024 | 13.95 | 14.25 | 13.76 | 14.23 | 14.17 | 2.74% | 633,172 |
| Jul 10, 2024 | 14.51 | 14.51 | 13.76 | 13.85 | 13.79 | -4.09% | 747,504 |
| Jul 9, 2024 | 14.56 | 14.64 | 14.11 | 14.44 | 14.38 | - | 742,679 |
| Jul 8, 2024 | 14.39 | 14.78 | 14.27 | 14.44 | 14.38 | 1.33% | 880,107 |
| Jul 5, 2024 | 14.11 | 14.44 | 14.08 | 14.25 | 14.19 | 0.85% | 407,843 |
| Jul 3, 2024 | 14.05 | 14.33 | 13.93 | 14.13 | 14.07 | 0.71% | 229,398 |
| Jul 2, 2024 | 14.32 | 14.32 | 14.02 | 14.03 | 13.97 | -2.09% | 454,549 |
| Jul 1, 2024 | 14.49 | 14.68 | 13.87 | 14.33 | 14.27 | -1.10% | 692,659 |
| Jun 28, 2024 | 14.69 | 14.92 | 14.47 | 14.49 | 14.42 | -1.02% | 2,987,423 |
| Jun 27, 2024 | 14.20 | 14.64 | 13.99 | 14.64 | 14.57 | 2.95% | 649,924 |
| Jun 26, 2024 | 14.45 | 14.61 | 14.16 | 14.22 | 14.16 | -2.13% | 547,058 |
| Jun 25, 2024 | 14.34 | 14.56 | 13.81 | 14.53 | 14.46 | 2.61% | 533,972 |
| Jun 24, 2024 | 13.47 | 14.32 | 13.47 | 14.16 | 14.10 | 5.36% | 835,797 |
| Jun 21, 2024 | 13.63 | 13.77 | 13.33 | 13.44 | 13.38 | -1.97% | 421,503 |
| Jun 20, 2024 | 13.70 | 13.89 | 13.70 | 13.71 | 13.65 | -0.15% | 485,273 |
| Jun 18, 2024 | 13.27 | 13.94 | 13.27 | 13.73 | 13.67 | 3.31% | 757,720 |
| Jun 17, 2024 | 12.57 | 13.48 | 12.35 | 13.29 | 13.23 | 3.99% | 537,362 |
| Jun 14, 2024 | 13.06 | 13.25 | 12.76 | 12.78 | 12.72 | -3.40% | 393,825 |
| Jun 13, 2024 | 13.75 | 13.75 | 13.01 | 13.23 | 13.17 | -4.68% | 431,468 |
| Jun 12, 2024 | 13.70 | 14.21 | 13.67 | 13.88 | 13.82 | 2.97% | 915,010 |
| Jun 11, 2024 | 12.93 | 13.55 | 12.81 | 13.48 | 13.42 | 4.01% | 617,471 |
| Jun 10, 2024 | 12.93 | 13.09 | 12.63 | 12.96 | 12.90 | -0.31% | 433,716 |
| Jun 7, 2024 | 13.09 | 13.16 | 12.85 | 13.00 | 12.94 | -0.69% | 285,934 |
| Jun 6, 2024 | 13.04 | 13.40 | 12.98 | 13.09 | 13.03 | -0.38% | 401,692 |
| Jun 5, 2024 | 13.40 | 13.43 | 12.88 | 13.14 | 13.08 | -1.20% | 480,500 |
| Jun 4, 2024 | 12.96 | 13.30 | 12.81 | 13.30 | 13.24 | 2.78% | 669,204 |
| Jun 3, 2024 | 12.68 | 13.09 | 12.65 | 12.94 | 12.88 | 3.94% | 716,506 |
| May 31, 2024 | 12.19 | 12.52 | 12.14 | 12.45 | 12.39 | 2.72% | 606,517 |
| May 30, 2024 | 11.87 | 12.14 | 11.81 | 12.12 | 12.07 | 2.11% | 456,213 |
| May 29, 2024 | 12.21 | 12.21 | 11.84 | 11.87 | 11.82 | -4.74% | 719,547 |
| May 28, 2024 | 12.14 | 12.86 | 12.11 | 12.46 | 12.40 | 2.64% | 807,014 |
| May 24, 2024 | 12.15 | 12.24 | 11.88 | 12.14 | 12.09 | 2.62% | 505,574 |
| May 23, 2024 | 11.96 | 11.97 | 11.62 | 11.83 | 11.78 | -1.91% | 737,876 |
| May 22, 2024 | 12.11 | 12.15 | 11.95 | 12.06 | 11.95 | -0.25% | 319,767 |
| May 21, 2024 | 12.00 | 12.24 | 11.90 | 12.09 | 11.98 | 0.75% | 738,891 |
| May 20, 2024 | 11.82 | 12.02 | 11.77 | 12.00 | 11.89 | 0.17% | 639,489 |
| May 17, 2024 | 11.72 | 12.03 | 11.60 | 11.98 | 11.87 | 2.66% | 657,478 |
| May 16, 2024 | 11.82 | 11.82 | 11.64 | 11.67 | 11.56 | -1.77% | 408,736 |
| May 15, 2024 | 12.48 | 12.48 | 11.82 | 11.88 | 11.77 | -3.57% | 857,093 |
| May 14, 2024 | 11.94 | 13.02 | 11.87 | 12.32 | 12.21 | 6.12% | 1,505,112 |
| May 13, 2024 | 11.00 | 11.61 | 11.00 | 11.61 | 11.50 | 5.74% | 1,485,615 |
| May 10, 2024 | 11.14 | 11.20 | 10.76 | 10.98 | 10.88 | - | 932,267 |
| May 9, 2024 | 11.35 | 11.35 | 10.74 | 10.98 | 10.88 | -2.83% | 1,111,948 |
| May 8, 2024 | 11.27 | 11.64 | 11.02 | 11.30 | 11.20 | 0.27% | 1,832,157 |
| May 7, 2024 | 10.92 | 11.88 | 10.92 | 11.27 | 11.17 | 0.63% | 2,262,249 |
| May 6, 2024 | 10.62 | 11.23 | 9.71 | 11.20 | 11.10 | -10.33% | 5,178,967 |
| May 3, 2024 | 12.41 | 12.74 | 12.36 | 12.49 | 12.38 | 2.71% | 1,599,122 |
| May 2, 2024 | 12.06 | 12.20 | 11.83 | 12.16 | 12.05 | 2.18% | 466,110 |
| May 1, 2024 | 11.75 | 12.05 | 11.67 | 11.90 | 11.79 | 1.28% | 754,018 |
| Apr 30, 2024 | 11.71 | 11.86 | 11.65 | 11.75 | 11.64 | -0.59% | 499,960 |
| Apr 29, 2024 | 11.76 | 12.04 | 11.74 | 11.82 | 11.71 | 0.94% | 592,259 |
| Apr 26, 2024 | 11.51 | 11.84 | 11.51 | 11.71 | 11.60 | 1.47% | 511,940 |
| Apr 25, 2024 | 11.37 | 11.68 | 11.23 | 11.54 | 11.44 | 0.70% | 582,108 |
| Apr 24, 2024 | 11.34 | 11.77 | 11.26 | 11.46 | 11.36 | 1.33% | 668,475 |
| Apr 23, 2024 | 11.59 | 11.77 | 11.30 | 11.31 | 11.21 | -3.25% | 986,417 |
| Apr 22, 2024 | 11.94 | 12.02 | 11.65 | 11.69 | 11.58 | -1.76% | 666,702 |
| Apr 19, 2024 | 11.93 | 12.17 | 11.80 | 11.90 | 11.79 | -0.75% | 789,434 |
| Apr 18, 2024 | 12.16 | 12.24 | 11.96 | 11.99 | 11.88 | -1.15% | 404,059 |