Bowlero Corp. - BOWL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 07, 2025	10.44	10.57	10.57	10.58	10.28	520,198
January 06, 2025	10.69	10.41	10.41	10.83	10.41	554,261
January 03, 2025	10.17	10.58	10.58	10.81	10.06	524,731
January 02, 2025	10.16	10.13	10.13	10.62	9.96	690,891
December 31, 2024	10.35	10.01	10.01	10.37	9.9	599,786
December 30, 2024	10.62	10.3	10.3	10.62	10.06	471,664
December 27, 2024	10.82	10.78	10.78	10.9	10.66	443,746
December 26, 2024	10.55	10.9	10.9	10.95	10.55	471,757
December 24, 2024	10.34	10.57	10.57	10.65	10.3	456,025
December 23, 2024	10.33	10.25	10.25	10.38	10.1	627,603
December 20, 2024	10.18	10.39	10.39	10.73	10.14	1.19M
December 19, 2024	10.18	10.23	10.23	10.56	10.14	568,638
December 18, 2024	10.6	10.23	10.23	10.97	10.09	592,235
December 17, 2024	10.49	10.75	10.75	10.93	10.3	830,699
December 16, 2024	11.1	10.52	10.52	11.1	10.5	860,175
December 13, 2024	11.46	11.12	11.12	11.64	10.62	849,438
December 12, 2024	11.65	11.46	11.46	11.99	11.35	405,069
December 11, 2024	12.18	11.69	11.69	12.18	11.68	569,463
December 10, 2024	11.96	12.12	12.12	12.47	11.74	855,218
December 09, 2024	11.96	11.74	11.74	11.98	11.71	388,800
December 06, 2024	11.57	11.87	11.87	11.9	11.39	445,422
December 05, 2024	11.63	11.47	11.47	11.81	11.44	527,700
December 04, 2024	11.8	11.66	11.66	11.97	11.59	437,100
December 03, 2024	12.42	11.8	11.8	12.44	11.79	799,816
December 02, 2024	12.45	12.41	12.41	12.73	12.34	1.16M
November 29, 2024	12.66	12.31	12.31	12.74	12.28	286,403
November 27, 2024	12.26	12.47	12.47	12.58	12.21	492,300
November 26, 2024	12.55	12.21	12.21	12.62	12.14	617,600
November 25, 2024	12.01	12.63	12.63	12.63	11.94	687,602
November 22, 2024	11.94	11.82	11.82	12	11.8	238,202
November 21, 2024	11.7	11.83	11.77	12.04	11.59	496,000
November 20, 2024	11.41	11.57	11.52	11.67	11.31	533,134
November 19, 2024	11.55	11.48	11.43	11.72	11.34	512,011
November 18, 2024	11.48	11.8	11.75	12	11.48	909,149
November 15, 2024	11.2	11.47	11.42	11.72	11.1	729,100
November 14, 2024	11.48	11.26	11.21	11.75	11.06	1.77M
November 13, 2024	11.93	11.47	11.42	12.06	11.44	509,696
November 12, 2024	11.85	11.96	11.9	12.23	11.82	549,450
November 11, 2024	11.6	12.1	12.04	12.12	11.45	942,246
November 08, 2024	11.48	11.5	11.45	11.63	11.16	687,318
November 07, 2024	11.8	11.55	11.5	11.96	11.53	546,939
November 06, 2024	11.7	11.75	11.7	12.09	11.56	716,100
November 05, 2024	12.31	11.62	11.57	12.64	11.3	1.87M
November 04, 2024	10.32	10.38	10.33	10.65	10.21	1.67M
November 01, 2024	10.75	10.33	10.28	10.8	10.25	593,507
October 31, 2024	11.03	10.37	10.32	11.1	10.36	764,600
October 30, 2024	11.24	10.97	10.92	11.4	10.71	739,833
October 29, 2024	11.35	11.24	11.19	11.79	11.24	553,741
October 28, 2024	11.4	11.54	11.49	11.68	11.3	513,816
October 25, 2024	11.27	11.58	11.53	11.65	11.27	250,028
October 24, 2024	11.61	11.29	11.24	11.77	11.15	342,817
October 23, 2024	11.9	11.6	11.55	11.96	11.55	206,906
October 22, 2024	11.99	11.95	11.89	12.06	11.73	193,945
October 21, 2024	12.61	12.01	11.95	12.67	11.85	297,632
October 18, 2024	12.76	12.65	12.59	13.03	12.52	250,729
October 17, 2024	12.17	12.55	12.49	12.58	12.02	367,800
October 16, 2024	12.01	12.03	11.97	12.05	11.8	193,647
October 15, 2024	11.74	11.81	11.76	12.12	11.67	266,900
October 14, 2024	11.71	11.74	11.69	11.99	11.56	284,046
October 11, 2024	11.75	11.81	11.76	11.81	11.52	486,300

Bowlero Corp. (BOWL) NYSE