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

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-11	12.1800	12.1800	11.6800	11.6900	-3.548%	569,290	0.000%
2024-12-10	11.9600	12.4700	11.7400	12.1200	+3.237%	854,267	-3.548%
2024-12-09	11.9600	11.9800	11.7100	11.7400	-1.095%	388,533	-0.426%
2024-12-06	11.5700	11.9000	11.3900	11.8700	+3.487%	445,294	-1.516%
2024-12-05	11.6300	11.8100	11.4350	11.4700	-1.630%	527,700	+1.918%
2024-12-04	11.8000	11.9700	11.5850	11.6600	-1.186%	436,932	+0.257%
2024-12-03	12.4200	12.4356	11.7900	11.8000	-4.915%	799,540	-0.932%
2024-12-02	12.4500	12.7250	12.3400	12.4100	+0.812%	1,156,199	-5.802%
2024-11-29	12.6600	12.7400	12.2800	12.3100	-1.283%	284,584	-5.037%
2024-11-27	12.2600	12.5800	12.2100	12.4700	+2.129%	492,262	-6.255%
2024-11-26	12.5500	12.6200	12.1400	12.2100	-3.325%	617,432	-4.259%
2024-11-25	12.0100	12.6300	11.9400	12.6300	+6.853%	683,958	-7.443%
2024-11-22	11.9400	12.0000	11.7950	11.8200	-0.085%	238,202	-1.100%
2024-11-21	11.7000	12.0400	11.5900	11.8300	+2.247%	495,991	-1.183%
2024-11-20	11.4100	11.6650	11.3100	11.5700	+0.784%	526,996	+1.037%
2024-11-19	11.5500	11.7200	11.3400	11.4800	-2.712%	511,418	+1.829%
2024-11-18	11.4800	12.0000	11.4780	11.8000	+2.877%	907,858	-0.932%
2024-11-15	11.2000	11.7200	11.1000	11.4700	+1.865%	728,931	+1.918%
2024-11-14	11.4800	11.7500	11.0600	11.2600	-1.831%	1,769,433	+3.819%
2024-11-13	11.9300	12.0600	11.4400	11.4700	-4.097%	509,204	+1.918%
2024-11-12	11.8500	12.2300	11.8216	11.9600	-1.157%	537,553	-2.258%
2024-11-11	11.6000	12.1200	11.4500	12.1000	+5.217%	942,080	-3.388%
2024-11-08	11.4800	11.6300	11.1600	11.5000	-0.433%	686,289	+1.652%
2024-11-07	11.8000	11.9625	11.5250	11.5500	-1.702%	545,804	+1.212%
2024-11-06	11.7000	12.0900	11.5600	11.7500	+1.119%	715,496	-0.511%
2024-11-05	12.3100	12.6400	11.3000	11.6200	+11.946%	1,873,436	+0.602%
2024-11-04	10.3200	10.6500	10.2100	10.3800	+0.484%	1,664,461	+12.620%
2024-11-01	10.7500	10.8000	10.2500	10.3300	-0.386%	577,855	+13.166%
2024-10-31	11.0300	11.1000	10.3600	10.3700	-5.469%	763,166	+12.729%
2024-10-30	11.2400	11.4000	10.7100	10.9700	-2.402%	736,649	+6.563%
2024-10-29	11.3500	11.7900	11.2400	11.2400	-2.600%	553,407	+4.004%
2024-10-28	11.4000	11.6800	11.3000	11.5400	-0.345%	513,816	+1.300%
2024-10-25	11.2700	11.6500	11.2700	11.5800	+2.569%	249,209	+0.950%
2024-10-24	11.6100	11.7699	11.1500	11.2900	-2.672%	342,817	+3.543%
2024-10-23	11.9000	11.9599	11.5500	11.6000	-2.929%	206,629	+0.776%
2024-10-22	11.9900	12.0590	11.7300	11.9500	-0.500%	191,549	-2.176%
2024-10-21	12.6100	12.6700	11.8450	12.0100	-5.059%	296,121	-2.664%
2024-10-18	12.7600	13.0300	12.5200	12.6500	+0.797%	250,729	-7.589%
2024-10-17	12.1700	12.5800	12.0200	12.5500	+4.323%	366,492	-6.853%
2024-10-16	12.0100	12.0500	11.8000	12.0300	+1.863%	191,315	-2.826%
2024-10-15	11.7400	12.1200	11.6703	11.8100	+0.596%	266,107	-1.016%
2024-10-14	11.7100	11.9850	11.5600	11.7400	-0.593%	283,269	-0.426%
2024-10-11	11.7500	11.8100	11.5200	11.8100	+1.200%	485,521	-1.016%
2024-10-10	11.5900	11.8000	11.4900	11.6700	-0.342%	543,530	+0.171%
2024-10-09	11.6100	11.7300	11.3400	11.7100	+0.515%	749,588	-0.171%
2024-10-08	11.7000	11.7000	11.4700	11.6500	-0.597%	659,481	+0.343%
2024-10-07	11.9700	11.9700	11.4800	11.7200	-1.925%	672,964	-0.256%
2024-10-04	11.6000	11.9500	11.4000	11.9500	+5.009%	424,021	-2.176%
2024-10-03	11.3200	11.5100	11.1100	11.3800	-0.957%	276,138	+2.724%
2024-10-02	11.2000	11.4900	11.1400	11.4900	+1.681%	223,836	+1.741%
2024-10-01	11.6500	11.7150	11.2900	11.3000	-3.748%	365,831	+3.451%
2024-09-30	11.9000	11.9825	11.5400	11.7400	-0.508%	363,516	-0.426%
2024-09-27	11.6900	11.8400	11.6100	11.8000	+1.988%	441,771	-0.932%
2024-09-26	11.0900	11.7000	11.0600	11.5700	+4.706%	553,845	+1.037%
2024-09-25	11.2800	11.3300	10.9100	11.0500	-1.515%	611,928	+5.792%
2024-09-24	11.6600	11.8800	11.2200	11.2200	-2.773%	339,049	+4.189%
2024-09-23	11.5000	11.6390	11.2800	11.5400	+0.435%	380,665	+1.300%
2024-09-20	11.4500	11.6113	11.0400	11.4900	-1.458%	1,617,535	+1.741%
2024-09-19	11.9900	12.0000	11.4910	11.6600	-1.103%	504,360	+0.257%
2024-09-18	12.1900	12.3300	11.7800	11.7900	-3.281%	486,159	-0.848%
2024-09-17	12.3700	12.8700	12.0500	12.1900	+0.495%	943,233	-4.102%
2024-09-16	11.8000	12.2500	11.8000	12.1300	+1.933%	603,990	-3.627%
2024-09-13	11.9300	12.0200	11.4750	11.9000	+1.105%	834,342	-1.765%
2024-09-12	10.7400	11.7800	10.7200	11.7700	+8.981%	691,060	-0.680%
2024-09-11	10.5900	10.9100	10.5900	10.8000	+1.695%	734,865	+8.241%
2024-09-10	10.9300	11.0050	10.4600	10.6200	-3.455%	966,581	+10.075%
2024-09-09	11.4000	11.6000	10.8700	11.0000	-4.348%	952,686	+6.273%
2024-09-06	12.2300	12.6900	11.2100	11.5000	+6.580%	2,082,410	+1.652%
2024-09-05	11.2100	11.3000	10.7700	10.7900	-3.747%	1,655,160	+8.341%
2024-09-04	10.8800	11.3350	10.8600	11.2100	+3.318%	640,809	+4.282%
2024-09-03	11.0900	11.1200	10.7400	10.8500	-1.810%	471,259	+7.742%
2024-08-30	11.1900	11.1900	10.9300	11.0500	-0.361%	414,645	+5.792%
2024-08-29	11.1900	11.3000	11.0400	11.0900	-1.159%	422,746	+5.410%
2024-08-28	11.6500	11.6500	11.1500	11.2200	-4.754%	291,524	+4.189%
2024-08-27	11.6600	11.8800	11.5600	11.7800	-0.758%	227,420	-0.764%
2024-08-26	12.2900	12.2900	11.7500	11.8700	-1.820%	244,639	-1.516%
2024-08-23	11.7500	12.3800	11.7400	12.0900	+2.894%	396,288	-3.309%
2024-08-22	11.6400	11.7500	11.4400	11.7500	+3.161%	416,152	-0.511%
2024-08-21	11.0300	11.4400	11.0300	11.3900	+4.018%	330,184	+2.634%
2024-08-20	11.1700	11.2700	10.9500	10.9500	-1.970%	260,779	+6.758%
2024-08-19	10.9200	11.1700	10.9200	11.1700	+1.916%	385,283	+4.655%
2024-08-16	11.2700	11.3550	10.8900	10.9600	-3.691%	896,263	+6.661%
2024-08-15	11.2200	11.6200	11.2200	11.3800	+3.361%	261,024	+2.724%
2024-08-14	11.1500	11.2700	10.9800	11.0100	-0.811%	279,007	+6.176%
2024-08-13	11.2700	11.2700	11.0000	11.1000	-0.804%	358,676	+5.315%
2024-08-12	11.2100	11.3100	10.9800	11.1900	-0.622%	369,650	+4.468%
2024-08-09	11.3000	11.3785	11.1800	11.2600	-0.354%	228,657	+3.819%
2024-08-08	11.2300	11.5000	11.1500	11.3000	+1.164%	353,202	+3.451%
2024-08-07	11.3800	11.6300	11.1700	11.1700	-1.063%	290,779	+4.655%
2024-08-06	11.2100	11.5000	11.1000	11.2900	+1.165%	373,604	+3.543%
2024-08-05	11.1100	11.4600	11.0100	11.1600	-4.615%	520,741	+4.749%
2024-08-02	11.7200	11.8600	11.4200	11.7000	-3.386%	653,601	-0.085%
2024-08-01	13.1100	13.1100	12.0000	12.1100	-6.486%	312,948	-3.468%
2024-07-31	12.9600	13.1800	12.8400	12.9500	+0.700%	553,626	-9.730%
2024-07-30	12.7400	12.9150	12.4400	12.8600	+0.547%	384,721	-9.098%
2024-07-29	12.8400	13.1700	12.7500	12.7900	+0.392%	426,329	-8.600%
2024-07-26	12.5000	12.8600	12.4200	12.7400	+3.409%	829,804	-8.242%
2024-07-25	12.6700	12.7700	12.3000	12.3200	-3.068%	543,168	-5.114%
2024-07-24	13.1600	13.1600	12.6800	12.7100	-3.419%	382,088	-8.025%
2024-07-23	12.9800	13.2200	12.9500	13.1600	+1.231%	369,031	-11.170%
2024-07-22	13.2200	13.2400	12.8000	13.0000	-1.664%	452,069	-10.077%
2024-07-19	13.1500	13.5000	13.0500	13.2200	+0.380%	576,446	-11.573%
2024-07-18	13.5000	13.7700	13.0400	13.1700	-2.733%	673,133	-11.238%
2024-07-17	14.1600	14.2900	13.5200	13.5400	-4.108%	532,057	-13.663%
2024-07-16	14.3000	14.3000	14.0200	14.1200	-0.071%	516,041	-17.210%
2024-07-15	13.7600	14.1500	13.7600	14.1300	+2.764%	1,181,002	-17.268%
2024-07-12	14.4700	14.4900	13.7200	13.7500	-3.373%	498,481	-14.982%
2024-07-11	13.9500	14.2500	13.7600	14.2300	+2.744%	630,440	-17.850%
2024-07-10	14.5100	14.5100	13.7600	13.8500	-4.086%	747,094	-15.596%
2024-07-09	14.5600	14.6400	14.1100	14.4400	0.000%	738,139	-19.044%
2024-07-08	14.3900	14.7800	14.2650	14.4400	+1.333%	878,400	-19.044%
2024-07-05	14.1100	14.4400	14.0800	14.2500	+0.849%	403,334	-17.965%
2024-07-03	14.0500	14.3300	13.9300	14.1300	+0.713%	229,232	-17.268%
2024-07-02	14.3200	14.3200	14.0200	14.0300	-2.094%	449,644	-16.679%
2024-07-01	14.4900	14.6800	13.8700	14.3300	-1.104%	689,006	-18.423%
2024-06-28	14.6900	14.9200	14.4700	14.4900	-1.025%	2,976,243	-19.324%
2024-06-27	14.2000	14.6400	13.9900	14.6400	+2.954%	639,317	-20.150%
2024-06-26	14.4500	14.6100	14.1600	14.2200	-2.134%	527,901	-17.792%
2024-06-25	14.3400	14.5600	13.8100	14.5300	+2.613%	528,939	-19.546%
2024-06-24	13.4700	14.3200	13.4700	14.1600	+5.357%	835,205	-17.444%
2024-06-21	13.6300	13.7700	13.3300	13.4400	-1.969%	409,899	-13.021%
2024-06-20	13.7000	13.8900	13.7000	13.7100	-0.146%	484,477	-14.734%
2024-06-18	13.2700	13.9400	13.2700	13.7300	+3.311%	738,943	-14.858%
2024-06-17	12.5700	13.4800	12.3500	13.2900	+3.991%	536,581	-12.039%
2024-06-14	13.0600	13.2500	12.7601	12.7800	-3.401%	391,207	-8.529%
2024-06-13	13.7500	13.7500	13.0100	13.2300	-4.683%	431,095	-11.640%
2024-06-12	13.7000	14.2100	13.6650	13.8800	+2.967%	910,319	-15.778%
2024-06-11	12.9300	13.5500	12.8100	13.4800	+4.012%	614,843	-13.279%
2024-06-10	12.9300	13.0900	12.6300	12.9600	-0.308%	432,535	-9.799%
2024-06-07	13.0900	13.1600	12.8500	13.0000	-0.688%	280,151	-10.077%
2024-06-06	13.0400	13.4000	12.9750	13.0900	-0.381%	401,692	-10.695%
2024-06-05	13.4000	13.4300	12.8800	13.1400	-1.203%	478,760	-11.035%
2024-06-04	12.9600	13.3000	12.8100	13.3000	+2.782%	663,704	-12.105%
2024-06-03	12.6800	13.0900	12.6524	12.9400	+3.936%	688,284	-9.660%
2024-05-31	12.1900	12.5200	12.1350	12.4500	+2.723%	583,486	-6.104%
2024-05-30	11.8700	12.1400	11.8100	12.1200	+2.106%	451,961	-3.548%
2024-05-29	12.2100	12.2100	11.8400	11.8700	-4.735%	718,541	-1.516%
2024-05-28	12.1400	12.8600	12.1100	12.4600	+2.636%	795,399	-6.180%
2024-05-24	12.1500	12.2400	11.8800	12.1400	+2.620%	504,745	-3.707%
2024-05-23	11.9600	11.9650	11.6200	11.8300	-1.907%	734,544	-1.183%
2024-05-22	12.1100	12.1500	11.9500	12.0600	-0.248%	317,564	-3.068%
2024-05-21	12.0000	12.2399	11.9000	12.0900	+0.750%	736,672	-3.309%
2024-05-20	11.8200	12.0201	11.7700	12.0000	+0.167%	639,489	-2.583%
2024-05-17	11.7200	12.0290	11.6000	11.9800	+2.656%	650,556	-2.421%
2024-05-16	11.8200	11.8200	11.6400	11.6700	-1.768%	407,707	+0.171%
2024-05-15	12.4800	12.4800	11.8200	11.8800	-3.571%	855,860	-1.599%
2024-05-14	11.9400	13.0150	11.8700	12.3200	+6.115%	1,498,433	-5.114%
2024-05-13	11.0000	11.6100	11.0000	11.6100	+5.738%	1,485,321	+0.689%
2024-05-10	11.1400	11.2000	10.7600	10.9800	0.000%	926,275	+6.466%
2024-05-09	11.3500	11.3500	10.7400	10.9800	-2.832%	1,111,474	+6.466%
2024-05-08	11.2700	11.6400	11.0200	11.3000	+0.266%	1,830,919	+3.451%
2024-05-07	10.9200	11.8800	10.9200	11.2700	+0.625%	2,262,249	+3.727%
2024-05-06	10.6200	11.2250	9.7050	11.2000	-10.328%	5,178,732	+4.375%
2024-05-03	12.4100	12.7400	12.3600	12.4900	+2.714%	1,598,170	-6.405%
2024-05-02	12.0600	12.2000	11.8300	12.1600	+2.185%	464,201	-3.865%
2024-05-01	11.7500	12.0500	11.6700	11.9000	+1.277%	747,349	-1.765%
2024-04-30	11.7100	11.8600	11.6500	11.7500	-0.592%	496,415	-0.511%
2024-04-29	11.7600	12.0400	11.7400	11.8200	+0.939%	585,459	-1.100%
2024-04-26	11.5100	11.8400	11.5100	11.7100	+1.473%	506,458	-0.171%
2024-04-25	11.3700	11.6800	11.2300	11.5400	+0.698%	579,509	+1.300%
2024-04-24	11.3400	11.7700	11.2600	11.4600	+1.326%	667,710	+2.007%
2024-04-23	11.5900	11.7699	11.3000	11.3100	-3.251%	981,304	+3.360%
2024-04-22	11.9400	12.0200	11.6500	11.6900	-1.765%	665,832	0.000%
2024-04-19	11.9300	12.1700	11.8000	11.9000	-0.751%	761,680	-1.765%
2024-04-18	12.1600	12.2400	11.9600	11.9900	-1.154%	401,995	-2.502%
2024-04-17	11.9800	12.2400	11.8800	12.1300	+1.421%	347,409	-3.627%
2024-04-16	11.8100	12.0900	11.7600	11.9600	+0.589%	431,520	-2.258%
2024-04-15	12.3800	12.5100	11.7300	11.8900	-3.647%	725,615	-1.682%
2024-04-12	12.7000	12.8200	12.3400	12.3400	-3.969%	445,685	-5.267%
2024-04-11	12.6700	12.9200	12.6600	12.8500	+1.261%	384,105	-9.027%
2024-04-10	12.6200	12.7050	12.2600	12.6900	-2.159%	869,996	-7.880%
2024-04-09	13.5500	13.5800	12.9700	12.9700	-3.640%	741,211	-9.869%
2024-04-08	13.5100	13.6500	13.2800	13.4600	+0.149%	535,255	-13.150%
2024-04-05	13.1700	13.5300	13.1700	13.4400	+1.973%	388,181	-13.021%
2024-04-04	13.5900	13.6900	13.0500	13.1800	-1.862%	674,360	-11.305%
2024-04-03	13.1500	13.5300	13.1500	13.4300	+1.742%	607,311	-12.956%
2024-04-02	14.1000	14.1000	13.1800	13.2000	-8.142%	868,999	-11.439%
2024-04-01	13.8800	14.5000	13.6900	14.3700	+4.891%	897,741	-18.650%
2024-03-28	13.5100	13.9100	13.5100	13.7000	+1.032%	695,132	-14.672%
2024-03-27	13.5600	13.9200	13.4700	13.5600	+1.497%	605,242	-13.791%
2024-03-26	13.1900	13.4400	13.1650	13.3600	+2.297%	432,467	-12.500%
2024-03-25	13.1100	13.4000	12.9200	13.0600	-0.910%	456,718	-10.490%
2024-03-22	13.8000	13.9850	13.0950	13.1800	-4.562%	715,609	-11.305%
2024-03-21	13.3200	13.9600	13.3000	13.8100	+3.060%	647,682	-15.351%
2024-03-20	13.0700	13.8099	13.0500	13.4000	+2.290%	539,156	-12.761%
2024-03-19	12.7200	13.2600	12.7200	13.1000	+1.629%	554,121	-10.763%
2024-03-18	12.9300	12.9570	12.5800	12.8900	-0.078%	725,730	-9.310%
2024-03-15	13.2100	13.5300	12.7800	12.9000	-3.443%	1,319,092	-9.380%
2024-03-14	13.8400	13.9200	13.1200	13.3600	-2.482%	701,601	-12.500%
2024-03-13	12.9200	14.1500	12.9200	13.7000	+6.202%	1,145,617	-14.672%
2024-03-12	12.7000	13.1000	12.5700	12.9000	+1.896%	420,413	-9.380%
2024-03-11	12.7900	12.8800	12.5400	12.6600	-0.784%	452,221	-7.662%
2024-03-08	13.0700	13.3510	12.5450	12.7600	-2.072%	495,965	-8.386%
2024-03-07	12.8300	13.1650	12.7000	13.0300	+1.797%	571,343	-10.284%
2024-03-06	13.3300	13.3900	12.6400	12.8000	-2.883%	454,394	-8.672%
2024-03-05	12.9200	13.2050	12.6550	13.1800	+1.074%	663,015	-11.305%
2024-03-04	13.0500	13.3481	12.9300	13.0400	-1.137%	622,794	-10.353%
2024-03-01	12.6300	13.6250	12.4450	13.1900	+5.944%	1,226,228	-11.372%
2024-02-29	12.8100	12.8500	12.2300	12.4500	-2.123%	1,097,158	-6.104%
2024-02-28	12.4800	13.0600	12.3320	12.7200	+2.169%	646,142	-8.097%
2024-02-27	12.3000	12.7600	12.2900	12.4500	0.000%	771,274	-6.104%
2024-02-26	12.4000	12.8200	12.2500	12.4500	+1.633%	785,392	-6.104%
2024-02-23	12.4400	12.5500	11.9600	12.2500	-3.009%	967,609	-4.571%
2024-02-22	12.7800	12.9500	12.4600	12.6300	-1.482%	935,992	-7.443%
2024-02-21	12.8200	12.8300	12.4300	12.8200	-0.078%	748,908	-8.814%
2024-02-20	12.8500	13.0482	12.6100	12.8300	-0.697%	698,164	-8.885%
2024-02-16	13.1500	13.5150	12.9100	12.9200	-2.195%	1,105,649	-9.520%
2024-02-15	13.9600	14.0600	13.0700	13.2100	-5.237%	1,069,074	-11.506%
2024-02-14	14.3300	14.3820	13.7150	13.9400	-0.924%	1,024,494	-16.141%
2024-02-13	14.1800	14.2800	13.6150	14.0700	-5.316%	1,628,720	-16.915%
2024-02-12	15.1000	15.4700	14.7150	14.8600	-0.867%	1,529,555	-21.332%
2024-02-09	14.8900	15.4400	14.4900	14.9900	+1.147%	2,125,454	-22.015%
2024-02-08	13.6500	14.8700	13.5525	14.8200	+8.971%	1,988,323	-21.120%
2024-02-07	13.5200	14.1100	13.2550	13.6000	+0.965%	1,398,842	-14.044%
2024-02-06	13.4900	13.9600	13.0900	13.4700	+0.298%	2,173,273	-13.215%
2024-02-05	12.9800	13.8500	12.0500	13.4300	+15.776%	5,121,510	-12.956%
2024-02-02	11.0100	11.8700	10.7300	11.6000	+4.317%	5,343,524	+0.776%
2024-02-01	10.8700	11.1750	10.8300	11.1200	+2.868%	1,062,091	+5.126%
2024-01-31	11.6300	11.6300	10.7800	10.8100	-7.369%	1,522,533	+8.141%
2024-01-30	11.7600	11.8000	11.4550	11.6700	-0.512%	921,154	+0.171%
2024-01-29	11.6500	11.8300	11.3550	11.7300	+0.342%	1,562,324	-0.341%
2024-01-26	12.3300	12.4400	11.6900	11.6900	-4.415%	803,036	0.000%
2024-01-25	12.0250	12.2500	11.7400	12.2300	+4.709%	943,460	-4.415%
2024-01-24	11.8800	12.0000	11.4900	11.6800	-0.426%	789,897	+0.086%
2024-01-23	12.1200	12.5850	11.6800	11.7300	-1.429%	924,778	-0.341%
2024-01-22	12.2300	12.6100	11.7050	11.9000	-2.698%	1,046,610	-1.765%
2024-01-19	12.1400	12.3000	11.8550	12.2300	+0.741%	699,912	-4.415%
2024-01-18	11.8700	12.1500	11.8300	12.1400	+2.969%	617,952	-3.707%
2024-01-17	12.1000	12.2499	11.4800	11.7900	-4.068%	1,065,424	-0.848%
2024-01-16	11.7300	12.4250	11.7100	12.2900	+3.451%	1,127,215	-4.882%
2024-01-12	12.3000	12.4200	11.5450	11.8800	-2.383%	1,339,569	-1.599%
2024-01-11	12.3300	12.4400	11.8850	12.1700	-1.934%	1,207,473	-3.944%
2024-01-10	12.6800	13.0750	12.0850	12.4100	-3.274%	1,781,127	-5.802%
2024-01-09	13.5400	13.5900	12.3800	12.8300	-6.076%	2,563,690	-8.885%
2024-01-08	13.7400	14.0200	13.5800	13.6600	-1.585%	1,174,026	-14.422%
2024-01-05	13.3000	13.9899	13.2500	13.8800	+3.197%	880,842	-15.778%
2024-01-04	13.9300	13.9300	13.2900	13.4500	-2.748%	1,103,507	-13.086%
2024-01-03	14.5100	15.0200	13.6750	13.8300	-5.468%	1,488,040	-15.474%
2024-01-02	14.2600	15.3900	14.0900	14.6300	+3.319%	2,515,638	-20.096%
2023-12-29	14.3100	14.3550	13.9200	14.1600	+0.783%	1,672,920	-17.444%
2023-12-28	14.1000	14.4700	13.7900	14.0500	+1.517%	1,566,702	-16.797%
2023-12-27	13.5700	13.9300	13.3600	13.8400	+3.130%	1,647,743	-15.535%
2023-12-26	12.9500	13.5000	12.8492	13.4200	+4.680%	955,573	-12.891%
2023-12-22	12.3000	13.2200	12.3000	12.8200	+4.312%	1,334,810	-8.814%
2023-12-21	11.7300	12.3000	11.5500	12.2900	+6.777%	906,468	-4.882%
2023-12-20	11.6300	11.8750	11.5100	11.5100	-1.032%	596,810	+1.564%
2023-12-19	11.6200	11.8400	11.4600	11.6300	+2.739%	1,787,101	+0.516%
2023-12-18	11.4100	11.4800	11.0400	11.3200	-1.394%	3,218,888	+3.269%
2023-12-15	11.9200	11.9500	11.4250	11.4800	-3.204%	2,943,926	+1.829%
2023-12-14	12.0500	12.3350	11.7100	11.8600	+0.765%	1,539,775	-1.433%
2023-12-13	11.3300	11.7800	11.1550	11.7700	+3.609%	1,103,449	-0.680%
2023-12-12	11.3600	11.4300	11.1500	11.3600	+0.888%	765,104	+2.905%
2023-12-11	10.9600	11.3100	10.8500	11.2600	+2.178%	796,024	+3.819%
2023-12-08	10.9000	11.1200	10.8600	11.0200	+1.661%	721,676	+6.080%
2023-12-07	10.4900	10.8850	10.4900	10.8400	+2.554%	799,478	+7.841%
2023-12-06	10.8000	11.0100	10.5200	10.5700	-0.844%	513,659	+10.596%
2023-12-05	10.7400	10.8000	10.5600	10.6600	-1.388%	639,271	+9.662%
2023-12-04	10.6100	10.8650	10.6000	10.8100	+0.185%	749,129	+8.141%
2023-12-01	10.2800	10.8000	10.1500	10.7900	+4.961%	582,352	+8.341%
2023-11-30	10.5100	10.5100	10.2300	10.2800	-2.744%	776,307	+13.716%
2023-11-29	10.8000	10.9600	10.5400	10.5700	-0.564%	736,930	+10.596%
2023-11-28	10.6700	10.7500	10.4900	10.6300	-0.747%	473,482	+9.972%
2023-11-27	10.5700	10.8500	10.5400	10.7100	+0.658%	435,126	+9.150%
2023-11-24	10.8100	10.8500	10.5850	10.6400	-1.573%	314,337	+9.868%
2023-11-22	10.6400	10.9400	10.6200	10.8100	+2.271%	535,476	+8.141%
2023-11-21	10.6400	10.7700	10.3900	10.5700	-0.564%	594,310	+10.596%
2023-11-20	10.7300	10.8400	10.4950	10.6300	-0.654%	872,033	+9.972%
2023-11-17	10.4200	10.8150	10.2800	10.7000	+3.382%	968,031	+9.252%
2023-11-16	10.5300	10.5600	10.3100	10.3500	-2.817%	668,985	+12.947%
2023-11-15	10.9000	11.1300	10.6000	10.6500	-2.294%	915,548	+9.765%
2023-11-14	10.4600	10.9450	10.4100	10.9000	+6.238%	1,037,008	+7.248%
2023-11-13	10.2300	10.4550	10.1650	10.2600	+0.391%	1,000,263	+13.938%
2023-11-10	10.2000	10.4050	10.0800	10.2200	-0.195%	1,082,605	+14.384%
2023-11-09	10.3700	10.5700	10.2200	10.2400	-2.476%	1,161,672	+14.160%
2023-11-08	10.9500	10.9500	10.4500	10.5000	-2.052%	1,239,473	+11.333%
2023-11-07	9.4000	10.7600	8.8501	10.7200	+15.269%	2,354,833	+9.049%
2023-11-06	9.6400	9.7200	9.2900	9.3000	-4.908%	1,670,734	+25.699%
2023-11-03	10.0300	10.2950	9.7200	9.7800	-1.212%	1,535,425	+19.530%
2023-11-02	9.7100	10.0450	9.6800	9.9000	+2.804%	1,392,308	+18.081%
2023-11-01	10.0900	10.1900	9.5600	9.6300	-4.559%	1,382,879	+21.391%
2023-10-31	10.4400	10.5583	10.0400	10.0900	-3.905%	1,035,851	+15.857%
2023-10-30	10.5100	10.5650	10.3100	10.5000	+1.547%	960,627	+11.333%
2023-10-27	10.8400	10.8400	10.3400	10.3400	-4.259%	1,563,455	+13.056%
2023-10-26	10.8700	10.9600	10.2400	10.8000	+0.186%	2,658,793	+8.241%
2023-10-25	10.9100	11.0803	10.7350	10.7800	-1.732%	1,805,428	+8.442%
2023-10-24	11.0300	11.1300	10.7250	10.9700	-0.091%	1,392,461	+6.563%
2023-10-23	10.9900	11.2000	10.7200	10.9800	-1.877%	2,719,279	+6.466%
2023-10-20	11.5300	12.0400	11.1400	11.1900	+2.661%	4,052,253	+4.468%
2023-10-19	10.9600	11.0400	10.7000	10.9000	-0.547%	994,504	+7.248%
2023-10-18	10.9600	11.1000	10.8500	10.9600	+0.091%	1,383,033	+6.661%
2023-10-17	11.0500	11.2300	10.8700	10.9500	-2.926%	1,461,829	+6.758%
2023-10-16	10.6000	11.5100	10.5600	11.2800	+7.224%	1,926,009	+3.635%
2023-10-13	10.0700	10.5450	10.0600	10.5200	+5.305%	1,379,134	+11.122%
2023-10-12	11.1100	11.1100	9.8000	9.9900	-9.919%	3,644,477	+17.017%
2023-10-11	11.5000	11.6299	10.8200	11.0900	-3.481%	1,622,943	+5.410%
2023-10-10	11.5000	11.6550	11.2300	11.4900	+1.862%	1,608,451	+1.741%
2023-10-09	11.3800	11.5350	11.2100	11.2800	-0.879%	1,187,784	+3.635%
2023-10-06	10.8500	11.4200	10.8300	11.3800	+3.267%	2,494,865	+2.724%
2023-10-05	10.2400	11.0700	10.2300	11.0200	+7.198%	3,527,878	+6.080%
2023-10-04	9.7800	10.2800	9.7327	10.2800	+5.436%	2,455,826	+13.716%
2023-10-03	9.8200	9.8400	9.5700	9.7500	-1.316%	2,386,115	+19.897%
2023-10-02	9.7300	9.9300	9.5700	9.8800	+2.703%	2,500,410	+18.320%
2023-09-29	9.6300	9.7600	9.5550	9.6200	+1.050%	2,131,502	+21.518%
2023-09-28	9.2400	9.6450	9.2400	9.5200	+3.030%	1,948,667	+22.794%
2023-09-27	9.1500	9.3450	9.1100	9.2400	+1.538%	2,250,298	+26.515%
2023-09-26	9.6100	9.6500	9.0900	9.1000	-5.797%	3,269,795	+28.462%
2023-09-25	9.7100	9.8100	9.5300	9.6600	-1.529%	2,470,703	+21.014%
2023-09-22	10.5500	10.7100	9.8100	9.8100	-6.749%	3,386,321	+19.164%
2023-09-21	10.5700	10.7900	10.4950	10.5200	-1.406%	2,205,582	+11.122%
2023-09-20	10.3600	10.9000	10.2624	10.6700	+3.895%	1,828,302	+9.560%
2023-09-19	10.5800	10.6900	10.2150	10.2700	-3.477%	1,885,556	+13.827%
2023-09-18	10.6300	11.0250	10.6100	10.6400	-0.654%	1,819,605	+9.868%
2023-09-15	10.5500	10.9500	10.5500	10.7100	+2.390%	3,220,145	+9.150%
2023-09-14	10.4700	10.5300	10.1650	10.4600	+0.771%	2,150,789	+11.759%
2023-09-13	10.3800	10.8400	10.2900	10.3800	-0.860%	2,873,880	+12.620%
2023-09-12	10.4200	10.5300	9.7090	10.4700	-1.505%	4,998,026	+11.652%
2023-09-11	10.7600	11.5900	10.2800	10.6300	+4.936%	5,462,447	+9.972%
2023-09-08	10.5400	10.5500	10.0300	10.1300	-3.432%	3,901,986	+15.400%
2023-09-07	10.6900	10.6900	10.3350	10.4900	-1.687%	2,497,668	+11.439%
2023-09-06	10.7400	10.8600	10.5500	10.6700	-1.386%	1,585,782	+9.560%
2023-09-05	11.0600	11.1100	10.7300	10.8200	-2.170%	1,717,443	+8.041%
2023-09-01	11.0300	11.0800	11.0000	11.0600	+0.545%	996,783	+5.696%
2023-08-31	11.2800	11.2800	10.9900	11.0000	-1.698%	961,606	+6.273%
2023-08-30	11.0600	11.3200	11.0500	11.1900	+1.543%	685,483	+4.468%
2023-08-29	11.0800	11.2000	11.0100	11.0200	-0.362%	686,238	+6.080%
2023-08-28	10.8800	11.2050	10.8000	11.0600	+1.561%	1,102,922	+5.696%
2023-08-25	10.4700	11.0100	10.4300	10.8900	+4.211%	2,432,793	+7.346%
2023-08-24	10.4100	10.5550	10.3400	10.4500	-1.042%	941,863	+11.866%
2023-08-23	10.5100	10.6480	10.2171	10.5600	-0.377%	1,086,818	+10.701%
2023-08-22	10.6500	10.7300	10.5325	10.6000	+1.242%	1,144,962	+10.283%
2023-08-21	10.8400	10.9799	10.2700	10.4700	-2.605%	1,501,289	+11.652%
2023-08-18	10.6100	10.7700	10.2900	10.7500	+0.373%	2,379,847	+8.744%
2023-08-17	11.0500	11.0900	10.7000	10.7100	-2.901%	710,663	+9.150%
2023-08-16	11.2000	11.2850	11.0300	11.0300	-2.216%	1,111,324	+5.984%
2023-08-15	11.5600	11.6050	11.2500	11.2800	-3.093%	876,714	+3.635%
2023-08-14	11.7300	11.8450	11.5450	11.6400	-0.852%	765,049	+0.430%
2023-08-11	11.4400	11.7500	11.2850	11.7400	+2.354%	1,217,355	-0.426%
2023-08-10	12.1100	12.2200	11.3850	11.4700	-5.128%	1,123,324	+1.918%
2023-08-09	12.2600	12.2900	12.0700	12.0900	-0.739%	1,053,627	-3.309%
2023-08-08	11.9200	12.1900	11.8150	12.1800	+1.163%	906,308	-4.023%
2023-08-07	12.0700	12.0700	11.8200	12.0400	+0.753%	897,646	-2.907%
2023-08-04	11.8800	12.1600	11.8300	11.9500	+1.443%	1,121,765	-2.176%
2023-08-03	11.7100	12.0000	11.6200	11.7800	-1.092%	1,052,014	-0.764%
2023-08-02	11.9600	12.0650	11.6250	11.9100	-1.244%	994,898	-1.847%
2023-08-01	12.0600	12.2700	11.8400	12.0600	-0.577%	1,093,641	-3.068%
2023-07-31	11.8300	12.3800	11.7500	12.1300	+5.113%	1,617,781	-3.627%
2023-07-28	11.4900	11.6500	11.3900	11.5400	+0.523%	945,819	+1.300%
2023-07-27	11.4000	11.6750	11.4000	11.4800	+0.437%	1,023,634	+1.829%
2023-07-26	11.6000	11.7600	11.3800	11.4300	-1.381%	1,379,180	+2.275%
2023-07-25	11.3800	11.6950	11.3300	11.5900	+2.115%	1,152,477	+0.863%
2023-07-24	11.4700	11.5300	11.1950	11.3500	-1.390%	1,512,097	+2.996%
2023-07-21	11.4600	11.5900	11.2300	11.5100	+1.678%	1,496,577	+1.564%
2023-07-20	10.8700	11.4500	10.8700	11.3200	+4.621%	2,173,908	+3.269%
2023-07-19	10.5200	10.9000	10.4500	10.8200	+4.239%	3,317,433	+8.041%
2023-07-18	11.2600	11.2800	10.3450	10.3800	-8.627%	3,898,642	+12.620%
2023-07-17	11.6000	11.6550	11.3100	11.3600	-2.322%	1,129,028	+2.905%
2023-07-14	11.7400	11.8000	11.6100	11.6300	-1.273%	877,945	+0.516%
2023-07-13	11.7200	11.9650	11.6250	11.7800	+1.290%	1,437,861	-0.764%
2023-07-12	11.7500	11.8000	11.6100	11.6300	+0.345%	1,257,273	+0.516%
2023-07-11	11.5700	11.7700	11.5200	11.5900	+0.695%	2,377,907	+0.863%
2023-07-10	11.2300	11.6950	11.1800	11.5100	+1.858%	1,696,572	+1.564%
2023-07-07	11.0800	11.4150	11.0600	11.3000	+2.170%	1,299,684	+3.451%
2023-07-06	11.2200	11.3050	11.0500	11.0600	-2.812%	1,362,174	+5.696%
2023-07-05	11.3300	11.3800	11.1300	11.3800	+0.441%	1,740,370	+2.724%
2023-07-03	11.5700	11.6650	11.2800	11.3300	-2.663%	1,308,411	+3.177%
2023-06-30	11.3800	11.6700	11.3800	11.6400	+2.195%	2,291,299	+0.430%
2023-06-29	11.3500	11.5400	11.3100	11.3900	+0.796%	2,839,268	+2.634%
2023-06-28	11.4200	11.5000	11.2700	11.3000	-1.396%	1,430,132	+3.451%
2023-06-27	11.8000	11.8000	11.4200	11.4600	-1.799%	1,549,037	+2.007%
2023-06-26	11.5300	11.8350	11.4000	11.6700	+0.430%	1,979,054	+0.171%

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

BOWL
Bowlero Corp.
stock NYSE