Bowlero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2024	11.60	12.12	11.45	12.10	12.10	5.22%	942,246
Nov 8, 2024	11.48	11.63	11.16	11.50	11.50	-0.43%	687,318
Nov 7, 2024	11.80	11.96	11.53	11.55	11.55	-1.70%	546,939
Nov 6, 2024	11.70	12.09	11.56	11.75	11.75	1.12%	716,094
Nov 5, 2024	12.31	12.64	11.30	11.62	11.62	11.95%	1,873,539
Nov 4, 2024	10.32	10.65	10.21	10.38	10.38	0.48%	1,666,539
Nov 1, 2024	10.75	10.80	10.25	10.33	10.33	-0.39%	593,507
Oct 31, 2024	11.03	11.10	10.36	10.37	10.37	-5.47%	764,559
Oct 30, 2024	11.24	11.40	10.71	10.97	10.97	-2.40%	739,833
Oct 29, 2024	11.35	11.79	11.24	11.24	11.24	-2.60%	553,741
Oct 28, 2024	11.40	11.68	11.30	11.54	11.54	-0.35%	513,816
Oct 25, 2024	11.27	11.65	11.27	11.58	11.58	2.57%	250,028
Oct 24, 2024	11.61	11.77	11.15	11.29	11.29	-2.67%	342,817
Oct 23, 2024	11.90	11.96	11.55	11.60	11.60	-2.93%	206,906
Oct 22, 2024	11.99	12.06	11.73	11.95	11.95	-0.50%	193,945
Oct 21, 2024	12.61	12.67	11.85	12.01	12.01	-5.06%	297,632
Oct 18, 2024	12.76	13.03	12.52	12.65	12.65	0.80%	250,729
Oct 17, 2024	12.17	12.58	12.02	12.55	12.55	4.32%	367,774
Oct 16, 2024	12.01	12.05	11.80	12.03	12.03	1.86%	193,647
Oct 15, 2024	11.74	12.12	11.67	11.81	11.81	0.60%	266,852
Oct 14, 2024	11.71	11.99	11.56	11.74	11.74	-0.59%	284,046
Oct 11, 2024	11.75	11.81	11.52	11.81	11.81	1.20%	486,260
Oct 10, 2024	11.59	11.80	11.49	11.67	11.67	-0.34%	546,578
Oct 9, 2024	11.61	11.73	11.34	11.71	11.71	0.52%	750,051
Oct 8, 2024	11.70	11.70	11.47	11.65	11.65	-0.60%	664,604
Oct 7, 2024	11.97	11.97	11.48	11.72	11.72	-1.92%	767,317
Oct 4, 2024	11.60	11.95	11.40	11.95	11.95	5.01%	425,080
Oct 3, 2024	11.32	11.51	11.11	11.38	11.38	-0.96%	276,318
Oct 2, 2024	11.20	11.49	11.14	11.49	11.49	1.68%	224,296
Oct 1, 2024	11.65	11.72	11.29	11.30	11.30	-3.75%	371,273
Sep 30, 2024	11.90	11.98	11.54	11.74	11.74	-0.51%	364,000
Sep 27, 2024	11.69	11.84	11.61	11.80	11.80	1.99%	442,440
Sep 26, 2024	11.09	11.70	11.06	11.57	11.57	4.71%	555,162
Sep 25, 2024	11.28	11.33	10.91	11.05	11.05	-1.52%	624,132
Sep 24, 2024	11.66	11.88	11.22	11.22	11.22	-2.77%	345,658
Sep 23, 2024	11.50	11.64	11.28	11.54	11.54	0.44%	381,382
Sep 20, 2024	11.45	11.61	11.04	11.49	11.49	-1.46%	1,725,834
Sep 19, 2024	11.99	12.00	11.49	11.66	11.66	-1.10%	505,171
Sep 18, 2024	12.19	12.33	11.78	11.79	11.79	-3.28%	486,318
Sep 17, 2024	12.37	12.87	12.05	12.19	12.19	0.49%	949,755
Sep 16, 2024	11.80	12.25	11.80	12.13	12.13	1.93%	624,842
Sep 13, 2024	11.93	12.02	11.48	11.90	11.90	1.10%	834,342
Sep 12, 2024	10.74	11.78	10.72	11.77	11.77	8.98%	691,638
Sep 11, 2024	10.59	10.91	10.59	10.80	10.80	1.69%	736,669
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