Dark

BOWL
Bowlero Corp.
stock NYSE

Inactive

Dec 11, 2024

11.69USD-3.548%(-0.43)569,290

Pre-market

0.00USD-100.000%(-12.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-11	12.180	12.1800	11.6800	11.69	-3.548%	569,290	0.000%
2024-12-10	11.960	12.4700	11.7400	12.12	+3.237%	854,267	-3.548%
2024-12-09	11.960	11.9800	11.7100	11.74	-1.095%	388,533	-0.426%
2024-12-06	11.570	11.9000	11.3900	11.87	+3.487%	445,294	-1.516%
2024-12-05	11.630	11.8100	11.4350	11.47	-1.630%	527,700	+1.918%
2024-12-04	11.800	11.9700	11.5850	11.66	-1.186%	436,932	+0.257%
2024-12-03	12.420	12.4356	11.7900	11.80	-4.915%	799,540	-0.932%
2024-12-02	12.450	12.7250	12.3400	12.41	+0.812%	1,156,199	-5.802%
2024-11-29	12.660	12.7400	12.2800	12.31	-1.283%	284,584	-5.037%
2024-11-27	12.260	12.5800	12.2100	12.47	+2.129%	492,262	-6.255%
2024-11-26	12.550	12.6200	12.1400	12.21	-3.325%	617,432	-4.259%
2024-11-25	12.010	12.6300	11.9400	12.63	+6.853%	683,958	-7.443%
2024-11-22	11.940	12.0000	11.7950	11.82	-0.085%	238,202	-1.100%
2024-11-21	11.700	12.0400	11.5900	11.83	+2.247%	495,991	-1.183%
2024-11-20	11.410	11.6650	11.3100	11.57	+0.784%	526,996	+1.037%
2024-11-19	11.550	11.7200	11.3400	11.48	-2.712%	511,418	+1.829%
2024-11-18	11.480	12.0000	11.4780	11.80	+2.877%	907,858	-0.932%
2024-11-15	11.200	11.7200	11.1000	11.47	+1.865%	728,931	+1.918%
2024-11-14	11.480	11.7500	11.0600	11.26	-1.831%	1,769,433	+3.819%
2024-11-13	11.930	12.0600	11.4400	11.47	-4.097%	509,204	+1.918%
2024-11-12	11.850	12.2300	11.8216	11.96	-1.157%	537,553	-2.258%
2024-11-11	11.600	12.1200	11.4500	12.10	+5.217%	942,080	-3.388%
2024-11-08	11.480	11.6300	11.1600	11.50	-0.433%	686,289	+1.652%
2024-11-07	11.800	11.9625	11.5250	11.55	-1.702%	545,804	+1.212%
2024-11-06	11.700	12.0900	11.5600	11.75	+1.119%	715,496	-0.511%
2024-11-05	12.310	12.6400	11.3000	11.62	+11.946%	1,873,436	+0.602%
2024-11-04	10.320	10.6500	10.2100	10.38	+0.484%	1,664,461	+12.620%
2024-11-01	10.750	10.8000	10.2500	10.33	-0.386%	577,855	+13.166%
2024-10-31	11.030	11.1000	10.3600	10.37	-5.469%	763,166	+12.729%
2024-10-30	11.240	11.4000	10.7100	10.97	-2.402%	736,649	+6.563%
2024-10-29	11.350	11.7900	11.2400	11.24	-2.600%	553,407	+4.004%
2024-10-28	11.400	11.6800	11.3000	11.54	-0.345%	513,816	+1.300%
2024-10-25	11.270	11.6500	11.2700	11.58	+2.569%	249,209	+0.950%
2024-10-24	11.610	11.7699	11.1500	11.29	-2.672%	342,817	+3.543%
2024-10-23	11.900	11.9599	11.5500	11.60	-2.929%	206,629	+0.776%
2024-10-22	11.990	12.0590	11.7300	11.95	-0.500%	191,549	-2.176%
2024-10-21	12.610	12.6700	11.8450	12.01	-5.059%	296,121	-2.664%
2024-10-18	12.760	13.0300	12.5200	12.65	+0.797%	250,729	-7.589%
2024-10-17	12.170	12.5800	12.0200	12.55	+4.323%	366,492	-6.853%
2024-10-16	12.010	12.0500	11.8000	12.03	+1.863%	191,315	-2.826%
2024-10-15	11.740	12.1200	11.6703	11.81	+0.596%	266,107	-1.016%
2024-10-14	11.710	11.9850	11.5600	11.74	-0.593%	283,269	-0.426%
2024-10-11	11.750	11.8100	11.5200	11.81	+1.200%	485,521	-1.016%
2024-10-10	11.590	11.8000	11.4900	11.67	-0.342%	543,530	+0.171%
2024-10-09	11.610	11.7300	11.3400	11.71	+0.515%	749,588	-0.171%
2024-10-08	11.700	11.7000	11.4700	11.65	-0.597%	659,481	+0.343%
2024-10-07	11.970	11.9700	11.4800	11.72	-1.925%	672,964	-0.256%
2024-10-04	11.600	11.9500	11.4000	11.95	+5.009%	424,021	-2.176%
2024-10-03	11.320	11.5100	11.1100	11.38	-0.957%	276,138	+2.724%
2024-10-02	11.200	11.4900	11.1400	11.49	+1.681%	223,836	+1.741%
2024-10-01	11.650	11.7150	11.2900	11.30	-3.748%	365,831	+3.451%
2024-09-30	11.900	11.9825	11.5400	11.74	-0.508%	363,516	-0.426%
2024-09-27	11.690	11.8400	11.6100	11.80	+1.988%	441,771	-0.932%
2024-09-26	11.090	11.7000	11.0600	11.57	+4.706%	553,845	+1.037%
2024-09-25	11.280	11.3300	10.9100	11.05	-1.515%	611,928	+5.792%
2024-09-24	11.660	11.8800	11.2200	11.22	-2.773%	339,049	+4.189%
2024-09-23	11.500	11.6390	11.2800	11.54	+0.435%	380,665	+1.300%
2024-09-20	11.450	11.6113	11.0400	11.49	-1.458%	1,617,535	+1.741%
2024-09-19	11.990	12.0000	11.4910	11.66	-1.103%	504,360	+0.257%
2024-09-18	12.190	12.3300	11.7800	11.79	-3.281%	486,159	-0.848%
2024-09-17	12.370	12.8700	12.0500	12.19	+0.495%	943,233	-4.102%
2024-09-16	11.800	12.2500	11.8000	12.13	+1.933%	603,990	-3.627%
2024-09-13	11.930	12.0200	11.4750	11.90	+1.105%	834,342	-1.765%
2024-09-12	10.740	11.7800	10.7200	11.77	+8.981%	691,060	-0.680%
2024-09-11	10.590	10.9100	10.5900	10.80	+1.695%	734,865	+8.241%
2024-09-10	10.930	11.0050	10.4600	10.62	-3.455%	966,581	+10.075%
2024-09-09	11.400	11.6000	10.8700	11.00	-4.348%	952,686	+6.273%
2024-09-06	12.230	12.6900	11.2100	11.50	+6.580%	2,082,410	+1.652%
2024-09-05	11.210	11.3000	10.7700	10.79	-3.747%	1,655,160	+8.341%
2024-09-04	10.880	11.3350	10.8600	11.21	+3.318%	640,809	+4.282%
2024-09-03	11.090	11.1200	10.7400	10.85	-1.810%	471,259	+7.742%
2024-08-30	11.190	11.1900	10.9300	11.05	-0.361%	414,645	+5.792%
2024-08-29	11.190	11.3000	11.0400	11.09	-1.159%	422,746	+5.410%
2024-08-28	11.650	11.6500	11.1500	11.22	-4.754%	291,524	+4.189%
2024-08-27	11.660	11.8800	11.5600	11.78	-0.758%	227,420	-0.764%
2024-08-26	12.290	12.2900	11.7500	11.87	-1.820%	244,639	-1.516%
2024-08-23	11.750	12.3800	11.7400	12.09	+2.894%	396,288	-3.309%
2024-08-22	11.640	11.7500	11.4400	11.75	+3.161%	416,152	-0.511%
2024-08-21	11.030	11.4400	11.0300	11.39	+4.018%	330,184	+2.634%
2024-08-20	11.170	11.2700	10.9500	10.95	-1.970%	260,779	+6.758%
2024-08-19	10.920	11.1700	10.9200	11.17	+1.916%	385,283	+4.655%
2024-08-16	11.270	11.3550	10.8900	10.96	-3.691%	896,263	+6.661%
2024-08-15	11.220	11.6200	11.2200	11.38	+3.361%	261,024	+2.724%
2024-08-14	11.150	11.2700	10.9800	11.01	-0.811%	279,007	+6.176%
2024-08-13	11.270	11.2700	11.0000	11.10	-0.804%	358,676	+5.315%
2024-08-12	11.210	11.3100	10.9800	11.19	-0.622%	369,650	+4.468%
2024-08-09	11.300	11.3785	11.1800	11.26	-0.354%	228,657	+3.819%
2024-08-08	11.230	11.5000	11.1500	11.30	+1.164%	353,202	+3.451%
2024-08-07	11.380	11.6300	11.1700	11.17	-1.063%	290,779	+4.655%
2024-08-06	11.210	11.5000	11.1000	11.29	+1.165%	373,604	+3.543%
2024-08-05	11.110	11.4600	11.0100	11.16	-4.615%	520,741	+4.749%
2024-08-02	11.720	11.8600	11.4200	11.70	-3.386%	653,601	-0.085%
2024-08-01	13.110	13.1100	12.0000	12.11	-6.486%	312,948	-3.468%
2024-07-31	12.960	13.1800	12.8400	12.95	+0.700%	553,626	-9.730%
2024-07-30	12.740	12.9150	12.4400	12.86	+0.547%	384,721	-9.098%
2024-07-29	12.840	13.1700	12.7500	12.79	+0.392%	426,329	-8.600%
2024-07-26	12.500	12.8600	12.4200	12.74	+3.409%	829,804	-8.242%
2024-07-25	12.670	12.7700	12.3000	12.32	-3.068%	543,168	-5.114%
2024-07-24	13.160	13.1600	12.6800	12.71	-3.419%	382,088	-8.025%
2024-07-23	12.980	13.2200	12.9500	13.16	+1.231%	369,031	-11.170%
2024-07-22	13.220	13.2400	12.8000	13.00	-1.664%	452,069	-10.077%
2024-07-19	13.150	13.5000	13.0500	13.22	+0.380%	576,446	-11.573%
2024-07-18	13.500	13.7700	13.0400	13.17	-2.733%	673,133	-11.238%
2024-07-17	14.160	14.2900	13.5200	13.54	-4.108%	532,057	-13.663%
2024-07-16	14.300	14.3000	14.0200	14.12	-0.071%	516,041	-17.210%
2024-07-15	13.760	14.1500	13.7600	14.13	+2.764%	1,181,002	-17.268%
2024-07-12	14.470	14.4900	13.7200	13.75	-3.373%	498,481	-14.982%
2024-07-11	13.950	14.2500	13.7600	14.23	+2.744%	630,440	-17.850%
2024-07-10	14.510	14.5100	13.7600	13.85	-4.086%	747,094	-15.596%
2024-07-09	14.560	14.6400	14.1100	14.44	0.000%	738,139	-19.044%
2024-07-08	14.390	14.7800	14.2650	14.44	+1.333%	878,400	-19.044%
2024-07-05	14.110	14.4400	14.0800	14.25	+0.849%	403,334	-17.965%
2024-07-03	14.050	14.3300	13.9300	14.13	+0.713%	229,232	-17.268%
2024-07-02	14.320	14.3200	14.0200	14.03	-2.094%	449,644	-16.679%
2024-07-01	14.490	14.6800	13.8700	14.33	-1.104%	689,006	-18.423%
2024-06-28	14.690	14.9200	14.4700	14.49	-1.025%	2,976,243	-19.324%
2024-06-27	14.200	14.6400	13.9900	14.64	+2.954%	639,317	-20.150%
2024-06-26	14.450	14.6100	14.1600	14.22	-2.134%	527,901	-17.792%
2024-06-25	14.340	14.5600	13.8100	14.53	+2.613%	528,939	-19.546%
2024-06-24	13.470	14.3200	13.4700	14.16	+5.357%	835,205	-17.444%
2024-06-21	13.630	13.7700	13.3300	13.44	-1.969%	409,899	-13.021%
2024-06-20	13.700	13.8900	13.7000	13.71	-0.146%	484,477	-14.734%
2024-06-18	13.270	13.9400	13.2700	13.73	+3.311%	738,943	-14.858%
2024-06-17	12.570	13.4800	12.3500	13.29	+3.991%	536,581	-12.039%
2024-06-14	13.060	13.2500	12.7601	12.78	-3.401%	391,207	-8.529%
2024-06-13	13.750	13.7500	13.0100	13.23	-4.683%	431,095	-11.640%
2024-06-12	13.700	14.2100	13.6650	13.88	+2.967%	910,319	-15.778%
2024-06-11	12.930	13.5500	12.8100	13.48	+4.012%	614,843	-13.279%
2024-06-10	12.930	13.0900	12.6300	12.96	-0.308%	432,535	-9.799%
2024-06-07	13.090	13.1600	12.8500	13.00	-0.688%	280,151	-10.077%
2024-06-06	13.040	13.4000	12.9750	13.09	-0.381%	401,692	-10.695%
2024-06-05	13.400	13.4300	12.8800	13.14	-1.203%	478,760	-11.035%
2024-06-04	12.960	13.3000	12.8100	13.30	+2.782%	663,704	-12.105%
2024-06-03	12.680	13.0900	12.6524	12.94	+3.936%	688,284	-9.660%
2024-05-31	12.190	12.5200	12.1350	12.45	+2.723%	583,486	-6.104%
2024-05-30	11.870	12.1400	11.8100	12.12	+2.106%	451,961	-3.548%
2024-05-29	12.210	12.2100	11.8400	11.87	-4.735%	718,541	-1.516%
2024-05-28	12.140	12.8600	12.1100	12.46	+2.636%	795,399	-6.180%
2024-05-24	12.150	12.2400	11.8800	12.14	+2.620%	504,745	-3.707%
2024-05-23	11.960	11.9650	11.6200	11.83	-1.907%	734,544	-1.183%
2024-05-22	12.110	12.1500	11.9500	12.06	-0.248%	317,564	-3.068%
2024-05-21	12.000	12.2399	11.9000	12.09	+0.750%	736,672	-3.309%
2024-05-20	11.820	12.0201	11.7700	12.00	+0.167%	639,489	-2.583%
2024-05-17	11.720	12.0290	11.6000	11.98	+2.656%	650,556	-2.421%
2024-05-16	11.820	11.8200	11.6400	11.67	-1.768%	407,707	+0.171%
2024-05-15	12.480	12.4800	11.8200	11.88	-3.571%	855,860	-1.599%
2024-05-14	11.940	13.0150	11.8700	12.32	+6.115%	1,498,433	-5.114%
2024-05-13	11.000	11.6100	11.0000	11.61	+5.738%	1,485,321	+0.689%
2024-05-10	11.140	11.2000	10.7600	10.98	0.000%	926,275	+6.466%
2024-05-09	11.350	11.3500	10.7400	10.98	-2.832%	1,111,474	+6.466%
2024-05-08	11.270	11.6400	11.0200	11.30	+0.266%	1,830,919	+3.451%
2024-05-07	10.920	11.8800	10.9200	11.27	+0.625%	2,262,249	+3.727%
2024-05-06	10.620	11.2250	9.7050	11.20	-10.328%	5,178,732	+4.375%
2024-05-03	12.410	12.7400	12.3600	12.49	+2.714%	1,598,170	-6.405%
2024-05-02	12.060	12.2000	11.8300	12.16	+2.185%	464,201	-3.865%
2024-05-01	11.750	12.0500	11.6700	11.90	+1.277%	747,349	-1.765%
2024-04-30	11.710	11.8600	11.6500	11.75	-0.592%	496,415	-0.511%
2024-04-29	11.760	12.0400	11.7400	11.82	+0.939%	585,459	-1.100%
2024-04-26	11.510	11.8400	11.5100	11.71	+1.473%	506,458	-0.171%
2024-04-25	11.370	11.6800	11.2300	11.54	+0.698%	579,509	+1.300%
2024-04-24	11.340	11.7700	11.2600	11.46	+1.326%	667,710	+2.007%
2024-04-23	11.590	11.7699	11.3000	11.31	-3.251%	981,304	+3.360%
2024-04-22	11.940	12.0200	11.6500	11.69	-1.765%	665,832	0.000%
2024-04-19	11.930	12.1700	11.8000	11.90	-0.751%	761,680	-1.765%
2024-04-18	12.160	12.2400	11.9600	11.99	-1.154%	401,995	-2.502%
2024-04-17	11.980	12.2400	11.8800	12.13	+1.421%	347,409	-3.627%
2024-04-16	11.810	12.0900	11.7600	11.96	+0.589%	431,520	-2.258%
2024-04-15	12.380	12.5100	11.7300	11.89	-3.647%	725,615	-1.682%
2024-04-12	12.700	12.8200	12.3400	12.34	-3.969%	445,685	-5.267%
2024-04-11	12.670	12.9200	12.6600	12.85	+1.261%	384,105	-9.027%
2024-04-10	12.620	12.7050	12.2600	12.69	-2.159%	869,996	-7.880%
2024-04-09	13.550	13.5800	12.9700	12.97	-3.640%	741,211	-9.869%
2024-04-08	13.510	13.6500	13.2800	13.46	+0.149%	535,255	-13.150%
2024-04-05	13.170	13.5300	13.1700	13.44	+1.973%	388,181	-13.021%
2024-04-04	13.590	13.6900	13.0500	13.18	-1.862%	674,360	-11.305%
2024-04-03	13.150	13.5300	13.1500	13.43	+1.742%	607,311	-12.956%
2024-04-02	14.100	14.1000	13.1800	13.20	-8.142%	868,999	-11.439%
2024-04-01	13.880	14.5000	13.6900	14.37	+4.891%	897,741	-18.650%
2024-03-28	13.510	13.9100	13.5100	13.70	+1.032%	695,132	-14.672%
2024-03-27	13.560	13.9200	13.4700	13.56	+1.497%	605,242	-13.791%
2024-03-26	13.190	13.4400	13.1650	13.36	+2.297%	432,467	-12.500%
2024-03-25	13.110	13.4000	12.9200	13.06	-0.910%	456,718	-10.490%
2024-03-22	13.800	13.9850	13.0950	13.18	-4.562%	715,609	-11.305%
2024-03-21	13.320	13.9600	13.3000	13.81	+3.060%	647,682	-15.351%
2024-03-20	13.070	13.8099	13.0500	13.40	+2.290%	539,156	-12.761%
2024-03-19	12.720	13.2600	12.7200	13.10	+1.629%	554,121	-10.763%
2024-03-18	12.930	12.9570	12.5800	12.89	-0.078%	725,730	-9.310%
2024-03-15	13.210	13.5300	12.7800	12.90	-3.443%	1,319,092	-9.380%
2024-03-14	13.840	13.9200	13.1200	13.36	-2.482%	701,601	-12.500%
2024-03-13	12.920	14.1500	12.9200	13.70	+6.202%	1,145,617	-14.672%
2024-03-12	12.700	13.1000	12.5700	12.90	+1.896%	420,413	-9.380%
2024-03-11	12.790	12.8800	12.5400	12.66	-0.784%	452,221	-7.662%
2024-03-08	13.070	13.3510	12.5450	12.76	-2.072%	495,965	-8.386%
2024-03-07	12.830	13.1650	12.7000	13.03	+1.797%	571,343	-10.284%
2024-03-06	13.330	13.3900	12.6400	12.80	-2.883%	454,394	-8.672%
2024-03-05	12.920	13.2050	12.6550	13.18	+1.074%	663,015	-11.305%
2024-03-04	13.050	13.3481	12.9300	13.04	-1.137%	622,794	-10.353%
2024-03-01	12.630	13.6250	12.4450	13.19	+5.944%	1,226,228	-11.372%
2024-02-29	12.810	12.8500	12.2300	12.45	-2.123%	1,097,158	-6.104%
2024-02-28	12.480	13.0600	12.3320	12.72	+2.169%	646,142	-8.097%
2024-02-27	12.300	12.7600	12.2900	12.45	0.000%	771,274	-6.104%
2024-02-26	12.400	12.8200	12.2500	12.45	+1.633%	785,392	-6.104%
2024-02-23	12.440	12.5500	11.9600	12.25	-3.009%	967,609	-4.571%
2024-02-22	12.780	12.9500	12.4600	12.63	-1.482%	935,992	-7.443%
2024-02-21	12.820	12.8300	12.4300	12.82	-0.078%	748,908	-8.814%
2024-02-20	12.850	13.0482	12.6100	12.83	-0.697%	698,164	-8.885%
2024-02-16	13.150	13.5150	12.9100	12.92	-2.195%	1,105,649	-9.520%
2024-02-15	13.960	14.0600	13.0700	13.21	-5.237%	1,069,074	-11.506%
2024-02-14	14.330	14.3820	13.7150	13.94	-0.924%	1,024,494	-16.141%
2024-02-13	14.180	14.2800	13.6150	14.07	-5.316%	1,628,720	-16.915%
2024-02-12	15.100	15.4700	14.7150	14.86	-0.867%	1,529,555	-21.332%
2024-02-09	14.890	15.4400	14.4900	14.99	+1.147%	2,125,454	-22.015%
2024-02-08	13.650	14.8700	13.5525	14.82	+8.971%	1,988,323	-21.120%
2024-02-07	13.520	14.1100	13.2550	13.60	+0.965%	1,398,842	-14.044%
2024-02-06	13.490	13.9600	13.0900	13.47	+0.298%	2,173,273	-13.215%
2024-02-05	12.980	13.8500	12.0500	13.43	+15.776%	5,121,510	-12.956%
2024-02-02	11.010	11.8700	10.7300	11.60	+4.317%	5,343,524	+0.776%
2024-02-01	10.870	11.1750	10.8300	11.12	+2.868%	1,062,091	+5.126%
2024-01-31	11.630	11.6300	10.7800	10.81	-7.369%	1,522,533	+8.141%
2024-01-30	11.760	11.8000	11.4550	11.67	-0.512%	921,154	+0.171%
2024-01-29	11.650	11.8300	11.3550	11.73	+0.342%	1,562,324	-0.341%
2024-01-26	12.330	12.4400	11.6900	11.69	-4.415%	803,036	0.000%
2024-01-25	12.025	12.2500	11.7400	12.23	+4.709%	943,460	-4.415%
2024-01-24	11.880	12.0000	11.4900	11.68	-0.426%	789,897	+0.086%
2024-01-23	12.120	12.5850	11.6800	11.73	-1.429%	924,778	-0.341%
2024-01-22	12.230	12.6100	11.7050	11.90	-2.698%	1,046,610	-1.765%
2024-01-19	12.140	12.3000	11.8550	12.23	+0.741%	699,912	-4.415%
2024-01-18	11.870	12.1500	11.8300	12.14	+2.969%	617,952	-3.707%
2024-01-17	12.100	12.2499	11.4800	11.79	-4.068%	1,065,424	-0.848%
2024-01-16	11.730	12.4250	11.7100	12.29	+3.451%	1,127,215	-4.882%
2024-01-12	12.300	12.4200	11.5450	11.88	-2.383%	1,339,569	-1.599%
2024-01-11	12.330	12.4400	11.8850	12.17	-1.934%	1,207,473	-3.944%
2024-01-10	12.680	13.0750	12.0850	12.41	-3.274%	1,781,127	-5.802%
2024-01-09	13.540	13.5900	12.3800	12.83	-6.076%	2,563,690	-8.885%
2024-01-08	13.740	14.0200	13.5800	13.66	-1.585%	1,174,026	-14.422%
2024-01-05	13.300	13.9899	13.2500	13.88	+3.197%	880,842	-15.778%
2024-01-04	13.930	13.9300	13.2900	13.45	-2.748%	1,103,507	-13.086%
2024-01-03	14.510	15.0200	13.6750	13.83	-5.468%	1,488,040	-15.474%
2024-01-02	14.260	15.3900	14.0900	14.63	+3.319%	2,515,638	-20.096%
2023-12-29	14.310	14.3550	13.9200	14.16	+0.783%	1,672,920	-17.444%
2023-12-28	14.100	14.4700	13.7900	14.05	+1.517%	1,566,702	-16.797%
2023-12-27	13.570	13.9300	13.3600	13.84	+3.130%	1,647,743	-15.535%
2023-12-26	12.950	13.5000	12.8492	13.42	+4.680%	955,573	-12.891%
2023-12-22	12.300	13.2200	12.3000	12.82	+4.312%	1,334,810	-8.814%
2023-12-21	11.730	12.3000	11.5500	12.29	+6.777%	906,468	-4.882%
2023-12-20	11.630	11.8750	11.5100	11.51	-1.032%	596,810	+1.564%
2023-12-19	11.620	11.8400	11.4600	11.63	+2.739%	1,787,101	+0.516%
2023-12-18	11.410	11.4800	11.0400	11.32	-1.394%	3,218,888	+3.269%
2023-12-15	11.920	11.9500	11.4250	11.48	-3.204%	2,943,926	+1.829%
2023-12-14	12.050	12.3350	11.7100	11.86	+0.765%	1,539,775	-1.433%
2023-12-13	11.330	11.7800	11.1550	11.77	+3.609%	1,103,449	-0.680%
2023-12-12	11.360	11.4300	11.1500	11.36	+0.888%	765,104	+2.905%
2023-12-11	10.960	11.3100	10.8500	11.26	+2.178%	796,024	+3.819%
2023-12-08	10.900	11.1200	10.8600	11.02	+1.661%	721,676	+6.080%
2023-12-07	10.490	10.8850	10.4900	10.84	+2.554%	799,478	+7.841%
2023-12-06	10.800	11.0100	10.5200	10.57	-0.844%	513,659	+10.596%
2023-12-05	10.740	10.8000	10.5600	10.66	-1.388%	639,271	+9.662%
2023-12-04	10.610	10.8650	10.6000	10.81	+0.185%	749,129	+8.141%
2023-12-01	10.280	10.8000	10.1500	10.79	+4.961%	582,352	+8.341%
2023-11-30	10.510	10.5100	10.2300	10.28	-2.744%	776,307	+13.716%
2023-11-29	10.800	10.9600	10.5400	10.57	-0.564%	736,930	+10.596%
2023-11-28	10.670	10.7500	10.4900	10.63	-0.747%	473,482	+9.972%
2023-11-27	10.570	10.8500	10.5400	10.71	+0.658%	435,126	+9.150%
2023-11-24	10.810	10.8500	10.5850	10.64	-1.573%	314,337	+9.868%
2023-11-22	10.640	10.9400	10.6200	10.81	+2.271%	535,476	+8.141%
2023-11-21	10.640	10.7700	10.3900	10.57	-0.564%	594,310	+10.596%
2023-11-20	10.730	10.8400	10.4950	10.63	-0.654%	872,033	+9.972%
2023-11-17	10.420	10.8150	10.2800	10.70	+3.382%	968,031	+9.252%
2023-11-16	10.530	10.5600	10.3100	10.35	-2.817%	668,985	+12.947%
2023-11-15	10.900	11.1300	10.6000	10.65	-2.294%	915,548	+9.765%
2023-11-14	10.460	10.9450	10.4100	10.90	+6.238%	1,037,008	+7.248%
2023-11-13	10.230	10.4550	10.1650	10.26	+0.391%	1,000,263	+13.938%
2023-11-10	10.200	10.4050	10.0800	10.22	-0.195%	1,082,605	+14.384%
2023-11-09	10.370	10.5700	10.2200	10.24	-2.476%	1,161,672	+14.160%
2023-11-08	10.950	10.9500	10.4500	10.50	-2.052%	1,239,473	+11.333%
2023-11-07	9.400	10.7600	8.8501	10.72	+15.269%	2,354,833	+9.049%
2023-11-06	9.640	9.7200	9.2900	9.30	-4.908%	1,670,734	+25.699%
2023-11-03	10.030	10.2950	9.7200	9.78	-1.212%	1,535,425	+19.530%
2023-11-02	9.710	10.0450	9.6800	9.90	+2.804%	1,392,308	+18.081%
2023-11-01	10.090	10.1900	9.5600	9.63	-4.559%	1,382,879	+21.391%
2023-10-31	10.440	10.5583	10.0400	10.09	-3.905%	1,035,851	+15.857%
2023-10-30	10.510	10.5650	10.3100	10.50	+1.547%	960,627	+11.333%
2023-10-27	10.840	10.8400	10.3400	10.34	-4.259%	1,563,455	+13.056%
2023-10-26	10.870	10.9600	10.2400	10.80	+0.186%	2,658,793	+8.241%
2023-10-25	10.910	11.0803	10.7350	10.78	-1.732%	1,805,428	+8.442%
2023-10-24	11.030	11.1300	10.7250	10.97	-0.091%	1,392,461	+6.563%
2023-10-23	10.990	11.2000	10.7200	10.98	-1.877%	2,719,279	+6.466%
2023-10-20	11.530	12.0400	11.1400	11.19	+2.661%	4,052,253	+4.468%
2023-10-19	10.960	11.0400	10.7000	10.90	-0.547%	994,504	+7.248%
2023-10-18	10.960	11.1000	10.8500	10.96	+0.091%	1,383,033	+6.661%
2023-10-17	11.050	11.2300	10.8700	10.95	-2.926%	1,461,829	+6.758%
2023-10-16	10.600	11.5100	10.5600	11.28	+7.224%	1,926,009	+3.635%
2023-10-13	10.070	10.5450	10.0600	10.52	+5.305%	1,379,134	+11.122%
2023-10-12	11.110	11.1100	9.8000	9.99	-9.919%	3,644,477	+17.017%
2023-10-11	11.500	11.6299	10.8200	11.09	-3.481%	1,622,943	+5.410%
2023-10-10	11.500	11.6550	11.2300	11.49	+1.862%	1,608,451	+1.741%
2023-10-09	11.380	11.5350	11.2100	11.28	-0.879%	1,187,784	+3.635%
2023-10-06	10.850	11.4200	10.8300	11.38	+3.267%	2,494,865	+2.724%
2023-10-05	10.240	11.0700	10.2300	11.02	+7.198%	3,527,878	+6.080%
2023-10-04	9.780	10.2800	9.7327	10.28	+5.436%	2,455,826	+13.716%
2023-10-03	9.820	9.8400	9.5700	9.75	-1.316%	2,386,115	+19.897%
2023-10-02	9.730	9.9300	9.5700	9.88	+2.703%	2,500,410	+18.320%
2023-09-29	9.630	9.7600	9.5550	9.62	+1.050%	2,131,502	+21.518%
2023-09-28	9.240	9.6450	9.2400	9.52	+3.030%	1,948,667	+22.794%
2023-09-27	9.150	9.3450	9.1100	9.24	+1.538%	2,250,298	+26.515%
2023-09-26	9.610	9.6500	9.0900	9.10	-5.797%	3,269,795	+28.462%
2023-09-25	9.710	9.8100	9.5300	9.66	-1.529%	2,470,703	+21.014%
2023-09-22	10.550	10.7100	9.8100	9.81	-6.749%	3,386,321	+19.164%
2023-09-21	10.570	10.7900	10.4950	10.52	-1.406%	2,205,582	+11.122%
2023-09-20	10.360	10.9000	10.2624	10.67	+3.895%	1,828,302	+9.560%
2023-09-19	10.580	10.6900	10.2150	10.27	-3.477%	1,885,556	+13.827%
2023-09-18	10.630	11.0250	10.6100	10.64	-0.654%	1,819,605	+9.868%
2023-09-15	10.550	10.9500	10.5500	10.71	+2.390%	3,220,145	+9.150%
2023-09-14	10.470	10.5300	10.1650	10.46	+0.771%	2,150,789	+11.759%
2023-09-13	10.380	10.8400	10.2900	10.38	-0.860%	2,873,880	+12.620%
2023-09-12	10.420	10.5300	9.7090	10.47	-1.505%	4,998,026	+11.652%
2023-09-11	10.760	11.5900	10.2800	10.63	+4.936%	5,462,447	+9.972%
2023-09-08	10.540	10.5500	10.0300	10.13	-3.432%	3,901,986	+15.400%
2023-09-07	10.690	10.6900	10.3350	10.49	-1.687%	2,497,668	+11.439%
2023-09-06	10.740	10.8600	10.5500	10.67	-1.386%	1,585,782	+9.560%
2023-09-05	11.060	11.1100	10.7300	10.82	-2.170%	1,717,443	+8.041%
2023-09-01	11.030	11.0800	11.0000	11.06	+0.545%	996,783	+5.696%
2023-08-31	11.280	11.2800	10.9900	11.00	-1.698%	961,606	+6.273%
2023-08-30	11.060	11.3200	11.0500	11.19	+1.543%	685,483	+4.468%
2023-08-29	11.080	11.2000	11.0100	11.02	-0.362%	686,238	+6.080%
2023-08-28	10.880	11.2050	10.8000	11.06	+1.561%	1,102,922	+5.696%
2023-08-25	10.470	11.0100	10.4300	10.89	+4.211%	2,432,793	+7.346%
2023-08-24	10.410	10.5550	10.3400	10.45	-1.042%	941,863	+11.866%
2023-08-23	10.510	10.6480	10.2171	10.56	-0.377%	1,086,818	+10.701%
2023-08-22	10.650	10.7300	10.5325	10.60	+1.242%	1,144,962	+10.283%
2023-08-21	10.840	10.9799	10.2700	10.47	-2.605%	1,501,289	+11.652%
2023-08-18	10.610	10.7700	10.2900	10.75	+0.373%	2,379,847	+8.744%
2023-08-17	11.050	11.0900	10.7000	10.71	-2.901%	710,663	+9.150%
2023-08-16	11.200	11.2850	11.0300	11.03	-2.216%	1,111,324	+5.984%
2023-08-15	11.560	11.6050	11.2500	11.28	-3.093%	876,714	+3.635%
2023-08-14	11.730	11.8450	11.5450	11.64	-0.852%	765,049	+0.430%
2023-08-11	11.440	11.7500	11.2850	11.74	+2.354%	1,217,355	-0.426%
2023-08-10	12.110	12.2200	11.3850	11.47	-5.128%	1,123,324	+1.918%
2023-08-09	12.260	12.2900	12.0700	12.09	-0.739%	1,053,627	-3.309%
2023-08-08	11.920	12.1900	11.8150	12.18	+1.163%	906,308	-4.023%
2023-08-07	12.070	12.0700	11.8200	12.04	+0.753%	897,646	-2.907%
2023-08-04	11.880	12.1600	11.8300	11.95	+1.443%	1,121,765	-2.176%
2023-08-03	11.710	12.0000	11.6200	11.78	-1.092%	1,052,014	-0.764%
2023-08-02	11.960	12.0650	11.6250	11.91	-1.244%	994,898	-1.847%
2023-08-01	12.060	12.2700	11.8400	12.06	-0.577%	1,093,641	-3.068%
2023-07-31	11.830	12.3800	11.7500	12.13	+5.113%	1,617,781	-3.627%
2023-07-28	11.490	11.6500	11.3900	11.54	+0.523%	945,819	+1.300%
2023-07-27	11.400	11.6750	11.4000	11.48	+0.437%	1,023,634	+1.829%
2023-07-26	11.600	11.7600	11.3800	11.43	-1.381%	1,379,180	+2.275%
2023-07-25	11.380	11.6950	11.3300	11.59	+2.115%	1,152,477	+0.863%
2023-07-24	11.470	11.5300	11.1950	11.35	-1.390%	1,512,097	+2.996%
2023-07-21	11.460	11.5900	11.2300	11.51	+1.678%	1,496,577	+1.564%
2023-07-20	10.870	11.4500	10.8700	11.32	+4.621%	2,173,908	+3.269%
2023-07-19	10.520	10.9000	10.4500	10.82	+4.239%	3,317,433	+8.041%
2023-07-18	11.260	11.2800	10.3450	10.38	-8.627%	3,898,642	+12.620%
2023-07-17	11.600	11.6550	11.3100	11.36	-2.322%	1,129,028	+2.905%
2023-07-14	11.740	11.8000	11.6100	11.63	-1.273%	877,945	+0.516%
2023-07-13	11.720	11.9650	11.6250	11.78	+1.290%	1,437,861	-0.764%
2023-07-12	11.750	11.8000	11.6100	11.63	+0.345%	1,257,273	+0.516%
2023-07-11	11.570	11.7700	11.5200	11.59	+0.695%	2,377,907	+0.863%
2023-07-10	11.230	11.6950	11.1800	11.51	+1.858%	1,696,572	+1.564%
2023-07-07	11.080	11.4150	11.0600	11.30	+2.170%	1,299,684	+3.451%
2023-07-06	11.220	11.3050	11.0500	11.06	-2.812%	1,362,174	+5.696%
2023-07-05	11.330	11.3800	11.1300	11.38	+0.441%	1,740,370	+2.724%
2023-07-03	11.570	11.6650	11.2800	11.33	-2.663%	1,308,411	+3.177%
2023-06-30	11.380	11.6700	11.3800	11.64	+2.195%	2,291,299	+0.430%
2023-06-29	11.350	11.5400	11.3100	11.39	+0.796%	2,839,268	+2.634%
2023-06-28	11.420	11.5000	11.2700	11.30	-1.396%	1,430,132	+3.451%
2023-06-27	11.800	11.8000	11.4200	11.46	-1.799%	1,549,037	+2.007%
2023-06-26	11.530	11.8350	11.4000	11.67	+0.430%	1,979,054	+0.171%

.dark-mode .zGmLDZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGmLDZ{ color: #333333; background-color: white; border: 2px solid #333333; }BOWLBowlero Corp.stock NYSE

BOWL
Bowlero Corp.
stock NYSE