Bowlero Corp. (BOWL) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BOWL Historical Return
If you invested $1000 in Bowlero Corp. (BOWL) since IPO date, it would be worth $1,227.94 as of October 24, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,183.2. This corresponds to total returns of 22.79%, 18.32%, respectively, with annualized returns of 3.8%, 3.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BOWL Historical Data
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 |
AD
