UK markets open in 59 minutes

Bowlero Corp. (BOWL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.09+0.09 (+0.75%)
At close: 04:00PM EDT
12.24 +0.15 (+1.24%)
After hours: 07:29PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202412.0012.2411.9012.0912.09738,900
20 May 202411.8212.0211.7712.0012.00639,500
17 May 202411.7212.0311.6011.9811.98657,500
16 May 202411.8211.8211.6411.6711.67408,500
15 May 202412.4812.4811.8211.8811.88857,100
14 May 202411.9413.0211.8712.3212.321,505,100
13 May 202411.0011.6111.0011.6111.611,485,400
10 May 202411.1411.2010.7610.9810.98932,300
09 May 202411.3511.3510.7410.9810.981,111,900
08 May 202411.2711.6411.0211.3011.301,832,100
07 May 202410.9211.8810.9211.2711.272,262,200
06 May 202410.6211.239.7011.2011.205,179,000
03 May 202412.4112.7412.3612.4912.491,599,100
02 May 202412.0612.2011.8312.1612.16466,100
01 May 202411.7512.0511.6711.9011.90754,000
30 Apr 202411.7111.8611.6511.7511.75499,800
29 Apr 202411.7612.0411.7411.8211.82592,100
26 Apr 202411.5111.8411.5111.7111.71511,900
25 Apr 202411.3711.6811.2311.5411.54582,100
24 Apr 202411.3411.7711.2611.4611.46668,500
23 Apr 202411.5911.7711.3011.3111.31986,400
22 Apr 202411.9412.0211.6511.6911.69666,600
19 Apr 202411.9312.1711.8011.9011.90666,100
18 Apr 202412.1612.2411.9611.9911.99403,900
17 Apr 202411.9812.2411.8812.1312.13347,800
16 Apr 202411.8112.0911.7611.9611.96436,800
15 Apr 202412.3812.5111.7311.8911.89726,000
12 Apr 202412.7012.8212.3412.3412.34445,600
11 Apr 202412.6712.9212.6612.8512.85383,900
10 Apr 202412.6212.7012.2612.6912.69870,000
09 Apr 202413.5513.5812.9712.9712.97741,200
08 Apr 202413.5113.6513.2813.4613.46535,300
05 Apr 202413.1713.5313.1713.4413.44388,200
04 Apr 202413.5913.6913.0513.1813.18674,400
03 Apr 202413.1513.5313.1513.4313.43607,300
02 Apr 202414.1014.1013.1813.2013.20868,900
01 Apr 202413.8814.5013.6914.3714.37897,700
28 Mar 202413.5113.9113.5113.7013.70695,100
27 Mar 202413.5613.9213.4713.5613.56605,200
26 Mar 202413.1913.4413.1613.3613.36432,500
25 Mar 202413.1113.4012.9213.0613.06456,700
22 Mar 202413.8013.9813.1013.1813.18715,500
21 Mar 202413.3213.9613.3013.8113.81647,700
20 Mar 202413.0713.8113.0513.4013.40539,200
19 Mar 202412.7213.2612.7213.1013.10554,100
18 Mar 202412.9312.9612.5812.8912.89725,600
15 Mar 202413.2113.5312.7812.9012.901,319,100
14 Mar 202413.8413.9213.1213.3613.36701,500
13 Mar 202412.9214.1512.9213.7013.701,145,400
12 Mar 202412.7013.1012.5712.9012.90420,400
11 Mar 202412.7912.8812.5412.6612.66452,100
08 Mar 202413.0713.3512.5512.7612.76495,700
07 Mar 202412.8313.1612.7013.0313.03571,300
06 Mar 202413.3313.3912.6412.8012.80454,400
05 Mar 202412.9213.2012.6513.1813.18662,900
04 Mar 202413.0513.3512.9313.0413.04622,800
01 Mar 202412.6313.6312.4413.1913.191,226,100
29 Feb 202412.8112.8512.2312.4512.451,097,200
28 Feb 202412.4813.0612.3312.7212.72646,100
27 Feb 202412.3012.7612.2912.4512.45771,300
26 Feb 202412.4012.8212.2512.4512.45785,400
23 Feb 202412.4412.5511.9612.2512.25967,600
22 Feb 202412.7812.9512.4612.6312.63936,000
22 Feb 20240.055 Dividend
21 Feb 202412.8212.8312.4312.8212.76748,900
20 Feb 202412.8513.0512.6112.8312.77698,000
16 Feb 202413.1513.5212.9112.9212.861,105,600
15 Feb 202413.9614.0613.0713.2113.151,069,100
14 Feb 202414.3314.3813.7213.9413.881,024,300
13 Feb 202414.1814.2813.6114.0714.011,628,700
12 Feb 202415.1015.4714.7214.8614.801,529,600
09 Feb 202414.8915.4414.4914.9914.932,125,400
08 Feb 202413.6514.8713.5514.8214.761,988,300
07 Feb 202413.5214.1113.2613.6013.541,398,800
06 Feb 202413.4913.9613.0913.4713.412,172,600
05 Feb 202412.9813.8512.0513.4313.375,121,500
02 Feb 202411.0111.8710.7311.6011.555,339,400
01 Feb 202410.8711.1810.8311.1211.071,062,100
31 Jan 202411.6311.6310.7810.8110.761,522,500
30 Jan 202411.7611.8011.4511.6711.62921,200
29 Jan 202411.6511.8311.3511.7311.681,562,100
26 Jan 202412.3312.4411.6911.6911.64803,000
25 Jan 202412.0212.2511.7412.2312.18943,300
24 Jan 202411.8812.0011.4911.6811.63789,900
23 Jan 202412.1212.5911.6811.7311.68924,700
22 Jan 202412.2312.6111.7011.9011.851,046,600
19 Jan 202412.1412.3011.8512.2312.18699,800
18 Jan 202411.8712.1511.8312.1412.09618,000
17 Jan 202412.1012.2511.4811.7911.741,065,400
16 Jan 202411.7312.4311.7112.2912.241,127,200
12 Jan 202412.3012.4211.5511.8811.831,339,300
11 Jan 202412.3312.4411.8912.1712.121,207,500
10 Jan 202412.6813.0712.0912.4112.361,780,900
09 Jan 202413.5413.5912.3812.8312.772,563,700
08 Jan 202413.7414.0213.5813.6613.601,173,800
05 Jan 202413.3013.9913.2513.8813.82880,700
04 Jan 202413.9313.9313.2913.4513.391,103,400
03 Jan 202414.5115.0213.6813.8313.771,488,000
02 Jan 202414.2615.3914.0914.6314.572,515,600
29 Dec 202314.3114.3513.9214.1614.101,672,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...