Bowlero Corp. (BOWL)
11.69
-0.43 (-3.55%)
At close: Dec 11, 2024, 9:00 PM
Bowlero Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2024 | 12.18 | 12.18 | 11.68 | 11.69 | -0.43 | -3.55% | 569,463 |
| Dec 10, 2024 | 11.96 | 12.47 | 11.74 | 12.12 | 0.38 | 3.24% | 855,218 |
| Dec 9, 2024 | 11.96 | 11.98 | 11.71 | 11.74 | -0.13 | -1.10% | 388,800 |
| Dec 6, 2024 | 11.57 | 11.90 | 11.39 | 11.87 | 0.40 | 3.49% | 445,422 |
| Dec 5, 2024 | 11.63 | 11.81 | 11.44 | 11.47 | -0.19 | -1.63% | 527,700 |
| Dec 4, 2024 | 11.80 | 11.97 | 11.59 | 11.66 | -0.14 | -1.19% | 437,100 |
| Dec 3, 2024 | 12.42 | 12.44 | 11.79 | 11.80 | -0.61 | -4.92% | 799,816 |
| Dec 2, 2024 | 12.45 | 12.73 | 12.34 | 12.41 | 0.10 | 0.81% | 1,157,446 |
| Nov 29, 2024 | 12.66 | 12.74 | 12.28 | 12.31 | -0.16 | -1.28% | 286,403 |
| Nov 27, 2024 | 12.26 | 12.58 | 12.21 | 12.47 | 0.26 | 2.13% | 492,300 |
| Nov 26, 2024 | 12.55 | 12.62 | 12.14 | 12.21 | -0.42 | -3.33% | 617,600 |
| Nov 25, 2024 | 12.01 | 12.63 | 11.94 | 12.63 | 0.81 | 6.85% | 687,602 |
| Nov 22, 2024 | 11.94 | 12.00 | 11.80 | 11.82 | -0.01 | -0.08% | 238,202 |
| Nov 21, 2024 | 11.70 | 12.04 | 11.59 | 11.83 | 0.26 | 2.25% | 496,000 |
| Nov 20, 2024 | 11.41 | 11.67 | 11.31 | 11.57 | 0.09 | 0.78% | 533,134 |
| Nov 19, 2024 | 11.55 | 11.72 | 11.34 | 11.48 | -0.32 | -2.71% | 512,011 |
| Nov 18, 2024 | 11.48 | 12.00 | 11.48 | 11.80 | 0.33 | 2.88% | 909,149 |
| Nov 15, 2024 | 11.20 | 11.72 | 11.10 | 11.47 | 0.21 | 1.87% | 729,100 |
| Nov 14, 2024 | 11.48 | 11.75 | 11.06 | 11.26 | -0.21 | -1.83% | 1,769,685 |
| Nov 13, 2024 | 11.93 | 12.06 | 11.44 | 11.47 | -0.49 | -4.10% | 509,696 |
| Nov 12, 2024 | 11.85 | 12.23 | 11.82 | 11.96 | -0.14 | -1.16% | 549,450 |
| Nov 11, 2024 | 11.60 | 12.12 | 11.45 | 12.10 | 0.60 | 5.22% | 942,246 |
| Nov 8, 2024 | 11.48 | 11.63 | 11.16 | 11.50 | -0.05 | -0.43% | 687,318 |
| Nov 7, 2024 | 11.80 | 11.96 | 11.53 | 11.55 | -0.20 | -1.70% | 546,939 |
| Nov 6, 2024 | 11.70 | 12.09 | 11.56 | 11.75 | 0.13 | 1.12% | 716,100 |
| Nov 5, 2024 | 12.31 | 12.64 | 11.30 | 11.62 | 1.24 | 11.95% | 1,873,539 |
| Nov 4, 2024 | 10.32 | 10.65 | 10.21 | 10.38 | 0.05 | 0.48% | 1,666,539 |
| Nov 1, 2024 | 10.75 | 10.80 | 10.25 | 10.33 | -0.04 | -0.39% | 593,507 |
| Oct 31, 2024 | 11.03 | 11.10 | 10.36 | 10.37 | -0.60 | -5.47% | 764,600 |
| Oct 30, 2024 | 11.24 | 11.40 | 10.71 | 10.97 | -0.27 | -2.40% | 739,833 |
| Oct 29, 2024 | 11.35 | 11.79 | 11.24 | 11.24 | -0.30 | -2.60% | 553,741 |
| Oct 28, 2024 | 11.40 | 11.68 | 11.30 | 11.54 | -0.04 | -0.35% | 513,816 |
| Oct 25, 2024 | 11.27 | 11.65 | 11.27 | 11.58 | 0.29 | 2.57% | 250,028 |
| Oct 24, 2024 | 11.61 | 11.77 | 11.15 | 11.29 | -0.31 | -2.67% | 342,817 |
| Oct 23, 2024 | 11.90 | 11.96 | 11.55 | 11.60 | -0.35 | -2.93% | 206,906 |
| Oct 22, 2024 | 11.99 | 12.06 | 11.73 | 11.95 | -0.06 | -0.50% | 193,945 |
| Oct 21, 2024 | 12.61 | 12.67 | 11.85 | 12.01 | -0.64 | -5.06% | 297,632 |
| Oct 18, 2024 | 12.76 | 13.03 | 12.52 | 12.65 | 0.10 | 0.80% | 250,729 |
| Oct 17, 2024 | 12.17 | 12.58 | 12.02 | 12.55 | 0.52 | 4.32% | 367,800 |
| Oct 16, 2024 | 12.01 | 12.05 | 11.80 | 12.03 | 0.22 | 1.86% | 193,647 |
| Oct 15, 2024 | 11.74 | 12.12 | 11.67 | 11.81 | 0.07 | 0.60% | 266,900 |
| Oct 14, 2024 | 11.71 | 11.99 | 11.56 | 11.74 | -0.07 | -0.59% | 284,046 |
| Oct 11, 2024 | 11.75 | 11.81 | 11.52 | 11.81 | 0.14 | 1.20% | 486,300 |
| Oct 10, 2024 | 11.59 | 11.80 | 11.49 | 11.67 | -0.04 | -0.34% | 546,600 |
| Oct 9, 2024 | 11.61 | 11.73 | 11.34 | 11.71 | 0.06 | 0.52% | 750,051 |
| Oct 8, 2024 | 11.70 | 11.70 | 11.47 | 11.65 | -0.07 | -0.60% | 664,604 |
| Oct 7, 2024 | 11.97 | 11.97 | 11.48 | 11.72 | -0.23 | -1.92% | 767,317 |
| Oct 4, 2024 | 11.60 | 11.95 | 11.40 | 11.95 | 0.57 | 5.01% | 425,080 |
| Oct 3, 2024 | 11.32 | 11.51 | 11.11 | 11.38 | -0.11 | -0.96% | 276,318 |
| Oct 2, 2024 | 11.20 | 11.49 | 11.14 | 11.49 | 0.19 | 1.68% | 224,300 |