Bowlero Corp (BOWL) Historical Stock Data
12.16 ↑0.26 (2.18%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BOWL is down -0.20% a day on average. There have been 18 days where Bowlero Corp closed green and 12 days where BOWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 12.06 | 12.16 | ↑$0.10 (0.83%) | 11.83 | 12.20 | 466.11K |
| 2024-05-01 | 11.75 | 11.90 | ↑$0.15 (1.28%) | 11.67 | 12.05 | 754.02K |
| 2024-04-30 | 11.71 | 11.75 | ↑$0.04 (0.34%) | 11.65 | 11.86 | 499.96K |
| 2024-04-29 | 11.76 | 11.82 | ↑$0.06 (0.51%) | 11.74 | 12.04 | 592.26K |
| 2024-04-26 | 11.51 | 11.71 | ↑$0.20 (1.74%) | 11.51 | 11.84 | 511.89K |
| 2024-04-25 | 11.37 | 11.54 | ↑$0.17 (1.50%) | 11.23 | 11.68 | 582.11K |
| 2024-04-24 | 11.34 | 11.46 | ↑$0.12 (1.06%) | 11.26 | 11.77 | 668.48K |
| 2024-04-23 | 11.59 | 11.31 | ↓$0.28 (-2.42%) | 11.30 | 11.77 | 0.99M |
| 2024-04-22 | 11.94 | 11.69 | ↓$0.25 (-2.09%) | 11.65 | 12.02 | 666.70K |
| 2024-04-19 | 11.93 | 11.90 | ↓$0.03 (-0.25%) | 11.80 | 12.17 | 789.43K |
| 2024-04-18 | 12.16 | 11.99 | ↓$0.17 (-1.40%) | 11.96 | 12.24 | 404.06K |
| 2024-04-17 | 11.98 | 12.13 | ↑$0.15 (1.25%) | 11.88 | 12.24 | 347.84K |
| 2024-04-16 | 11.81 | 11.96 | ↑$0.15 (1.27%) | 11.76 | 12.09 | 436.84K |
| 2024-04-15 | 12.38 | 11.89 | ↓$0.49 (-3.96%) | 11.73 | 12.51 | 726.18K |
| 2024-04-12 | 12.70 | 12.34 | ↓$0.36 (-2.83%) | 12.34 | 12.82 | 445.58K |
| 2024-04-11 | 12.67 | 12.85 | ↑$0.18 (1.42%) | 12.66 | 12.92 | 384.11K |
| 2024-04-10 | 12.62 | 12.69 | ↑$0.07 (0.55%) | 12.26 | 12.71 | 870K |
| 2024-04-09 | 13.55 | 12.97 | ↓$0.58 (-4.28%) | 12.97 | 13.58 | 741.06K |
| 2024-04-08 | 13.51 | 13.46 | ↓$0.05 (-0.37%) | 13.28 | 13.65 | 535.26K |
| 2024-04-05 | 13.17 | 13.44 | ↑$0.27 (2.05%) | 13.17 | 13.53 | 388.18K |
| 2024-04-04 | 13.59 | 13.18 | ↓$0.41 (-3.02%) | 13.05 | 13.69 | 674.36K |
| 2024-04-03 | 13.15 | 13.43 | ↑$0.28 (2.13%) | 13.15 | 13.53 | 607.31K |
| 2024-04-02 | 14.10 | 13.20 | ↓$0.90 (-6.38%) | 13.18 | 14.10 | 869K |
| 2024-04-01 | 13.88 | 14.37 | ↑$0.49 (3.53%) | 13.69 | 14.50 | 897.73K |
| 2024-03-28 | 13.51 | 13.70 | ↑$0.19 (1.41%) | 13.51 | 13.91 | 695.13K |
| 2024-03-27 | 13.56 | 13.56 | ↑$0.00 (0.00%) | 13.47 | 13.92 | 605.23K |
| 2024-03-26 | 13.19 | 13.36 | ↑$0.17 (1.29%) | 13.17 | 13.44 | 432.47K |
| 2024-03-25 | 13.11 | 13.06 | ↓$0.05 (-0.38%) | 12.92 | 13.40 | 456.72K |
| 2024-03-22 | 13.80 | 13.18 | ↓$0.62 (-4.49%) | 13.10 | 13.99 | 715.58K |
| 2024-03-21 | 13.32 | 13.81 | ↑$0.49 (3.68%) | 13.30 | 13.96 | 647.68K |
Create an account or log in to view more rows.
$BOWL all in
$BOWL hows short doing? Keep short pls
we need your money.
$BOWL Any red I see I shall buy
$BOWL called it
$BOWL up we go
$BOWL News?
$BOWL looks good
$BOWL keep it going
$BOWL I’m selling y’all have fun bag holding
$BOWL hold