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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 11.41 | 11.67 | 11.31 | 11.57 | 11.57 | 0.78% | 533,134 |
Nov 19, 2024 | 11.55 | 11.72 | 11.34 | 11.48 | 11.48 | -2.71% | 512,011 |
Nov 18, 2024 | 11.48 | 12.00 | 11.48 | 11.80 | 11.80 | 2.88% | 909,149 |
Nov 15, 2024 | 11.20 | 11.72 | 11.10 | 11.47 | 11.47 | 1.87% | 729,091 |
Nov 14, 2024 | 11.48 | 11.75 | 11.06 | 11.26 | 11.26 | -1.83% | 1,769,685 |
Nov 13, 2024 | 11.93 | 12.06 | 11.44 | 11.47 | 11.47 | -4.10% | 509,696 |
Nov 12, 2024 | 11.85 | 12.23 | 11.82 | 11.96 | 11.96 | -1.16% | 549,450 |
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 |