-
5 DAY PERFORMANCE
+2.96% -
1 MONTH PERFORMANCE
-6.64% -
3 MONTH PERFORMANCE
+7.76% -
6 MONTH PERFORMANCE
-1.42% -
YEAR-TO-DATE PERFORMANCE
-16.60% -
1 YEAR PERFORMANCE
+10.37%
Bowlero Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $11.48 | $11.80 (2.79%) | $12.00 | $11.48 | 907,599 | $1.72 B |
| 11/15/2024 | $11.20 | $11.47 (2.41%) | $11.72 | $11.10 | 729,100 | $1.67 B |
| 11/14/2024 | $11.48 | $11.26 (-1.92%) | $11.75 | $11.06 | 1.77 M | $1.64 B |
| 11/13/2024 | $11.93 | $11.47 (-3.86%) | $12.06 | $11.44 | 509,696 | $1.67 B |
| 11/12/2024 | $11.85 | $11.96 (0.93%) | $12.23 | $11.82 | 549,450 | $1.74 B |
| 11/11/2024 | $11.60 | $12.10 (4.31%) | $12.12 | $11.45 | 942,246 | $1.76 B |
| 11/08/2024 | $11.48 | $11.50 (0.17%) | $11.63 | $11.16 | 687,318 | $1.68 B |
| 11/07/2024 | $11.80 | $11.55 (-2.12%) | $11.96 | $11.53 | 546,939 | $1.68 B |
| 11/06/2024 | $11.70 | $11.75 (0.43%) | $12.09 | $11.56 | 716,100 | $1.71 B |
| 11/05/2024 | $12.31 | $11.62 (-5.61%) | $12.64 | $11.30 | 1.87 M | $1.69 B |
| 11/04/2024 | $10.32 | $10.38 (0.58%) | $10.65 | $10.21 | 1.67 M | $1.51 B |
| 11/01/2024 | $10.75 | $10.33 (-3.91%) | $10.80 | $10.25 | 593,507 | $1.51 B |
| 10/31/2024 | $11.03 | $10.37 (-5.98%) | $11.10 | $10.36 | 764,600 | $1.57 B |
| 10/30/2024 | $11.24 | $10.97 (-2.4%) | $11.40 | $10.71 | 739,833 | $1.66 B |
| 10/29/2024 | $11.35 | $11.24 (-0.97%) | $11.79 | $11.24 | 553,741 | $1.70 B |
| 10/28/2024 | $11.40 | $11.54 (1.23%) | $11.68 | $11.30 | 513,816 | $1.75 B |
| 10/25/2024 | $11.27 | $11.58 (2.75%) | $11.65 | $11.27 | 250,028 | $1.76 B |
| 10/24/2024 | $11.61 | $11.29 (-2.76%) | $11.77 | $11.15 | 342,817 | $1.71 B |
| 10/23/2024 | $11.90 | $11.60 (-2.52%) | $11.96 | $11.55 | 206,906 | $1.76 B |
| 10/22/2024 | $11.99 | $11.95 (-0.33%) | $12.06 | $11.73 | 193,945 | $1.81 B |
| 10/21/2024 | $12.61 | $12.01 (-4.76%) | $12.67 | $11.85 | 297,632 | $1.82 B |
| 10/18/2024 | $12.76 | $12.65 (-0.86%) | $13.03 | $12.52 | 250,729 | $1.92 B |
| 10/17/2024 | $12.17 | $12.55 (3.12%) | $12.58 | $12.02 | 367,800 | $1.90 B |
| 10/16/2024 | $12.01 | $12.03 (0.17%) | $12.05 | $11.80 | 193,647 | $1.82 B |
| 10/15/2024 | $11.74 | $11.81 (0.6%) | $12.12 | $11.67 | 266,900 | $1.79 B |
| 10/14/2024 | $11.71 | $11.74 (0.26%) | $11.99 | $11.56 | 284,046 | $1.78 B |
| 10/11/2024 | $11.75 | $11.81 (0.51%) | $11.81 | $11.52 | 486,300 | $1.79 B |
| 10/10/2024 | $11.59 | $11.67 (0.69%) | $11.80 | $11.49 | 546,600 | $1.77 B |
| 10/09/2024 | $11.61 | $11.71 (0.86%) | $11.73 | $11.34 | 750,051 | $1.78 B |
| 10/08/2024 | $11.70 | $11.65 (-0.43%) | $11.70 | $11.47 | 664,604 | $1.77 B |
| 10/07/2024 | $11.97 | $11.72 (-2.09%) | $11.97 | $11.48 | 767,317 | $1.78 B |
| 10/04/2024 | $11.60 | $11.95 (3.02%) | $11.95 | $11.40 | 425,080 | $1.81 B |
| 10/03/2024 | $11.32 | $11.38 (0.53%) | $11.51 | $11.11 | 276,318 | $1.73 B |
| 10/02/2024 | $11.20 | $11.49 (2.59%) | $11.49 | $11.14 | 224,300 | $1.74 B |
| 10/01/2024 | $11.65 | $11.30 (-3%) | $11.72 | $11.29 | 371,300 | $1.71 B |
| 09/30/2024 | $11.90 | $11.74 (-1.34%) | $11.98 | $11.54 | 364,000 | $1.78 B |
| 09/27/2024 | $11.69 | $11.80 (0.94%) | $11.84 | $11.61 | 442,440 | $1.79 B |
| 09/26/2024 | $11.09 | $11.57 (4.33%) | $11.70 | $11.06 | 555,200 | $1.75 B |
| 09/25/2024 | $11.28 | $11.05 (-2.04%) | $11.33 | $10.91 | 624,132 | $1.68 B |
| 09/24/2024 | $11.66 | $11.22 (-3.77%) | $11.88 | $11.22 | 345,658 | $1.70 B |
| 09/23/2024 | $11.50 | $11.54 (0.35%) | $11.64 | $11.28 | 381,400 | $1.75 B |
| 09/20/2024 | $11.45 | $11.49 (0.35%) | $11.61 | $11.04 | 1.73 M | $1.74 B |
| 09/19/2024 | $11.99 | $11.66 (-2.75%) | $12.00 | $11.49 | 505,200 | $1.77 B |
| 09/18/2024 | $12.19 | $11.79 (-3.28%) | $12.33 | $11.78 | 486,318 | $1.79 B |
| 09/17/2024 | $12.37 | $12.19 (-1.46%) | $12.87 | $12.05 | 949,755 | $1.85 B |
| 09/16/2024 | $11.80 | $12.13 (2.8%) | $12.25 | $11.80 | 624,842 | $1.84 B |
| 09/13/2024 | $11.93 | $11.90 (-0.25%) | $12.02 | $11.48 | 834,342 | $1.80 B |
| 09/12/2024 | $10.74 | $11.77 (9.59%) | $11.78 | $10.72 | 691,638 | $1.78 B |
| 09/11/2024 | $10.59 | $10.80 (1.98%) | $10.91 | $10.59 | 736,700 | $1.64 B |
| 09/10/2024 | $10.93 | $10.62 (-2.84%) | $11.01 | $10.46 | 972,913 | $1.61 B |
| 09/09/2024 | $11.40 | $11.00 (-3.51%) | $11.60 | $10.87 | 955,941 | $1.67 B |
| 09/06/2024 | $12.23 | $11.50 (-5.97%) | $12.69 | $11.21 | 2.08 M | $1.74 B |
| 09/05/2024 | $11.21 | $10.79 (-3.75%) | $11.30 | $10.77 | 1.66 M | $1.64 B |
| 09/04/2024 | $10.88 | $11.21 (3.03%) | $11.34 | $10.86 | 641,174 | $1.70 B |
| 09/03/2024 | $11.09 | $10.85 (-2.16%) | $11.12 | $10.74 | 481,900 | $1.65 B |
| 08/30/2024 | $11.19 | $11.05 (-1.25%) | $11.19 | $10.93 | 418,100 | $1.68 B |
| 08/29/2024 | $11.19 | $11.09 (-0.89%) | $11.30 | $11.04 | 426,300 | $1.68 B |
| 08/28/2024 | $11.65 | $11.22 (-3.69%) | $11.65 | $11.15 | 291,821 | $1.70 B |
| 08/27/2024 | $11.66 | $11.78 (1.03%) | $11.88 | $11.56 | 228,062 | $1.79 B |
| 08/26/2024 | $12.29 | $11.87 (-3.42%) | $12.29 | $11.75 | 244,639 | $1.80 B |
| 08/23/2024 | $11.75 | $12.09 (2.89%) | $12.38 | $11.74 | 397,400 | $1.83 B |
| 08/22/2024 | $11.64 | $11.75 (0.95%) | $11.75 | $11.44 | 416,300 | $1.78 B |
| 08/21/2024 | $11.03 | $11.39 (3.26%) | $11.44 | $11.03 | 331,700 | $1.73 B |
| 08/20/2024 | $11.17 | $10.95 (-1.97%) | $11.27 | $10.95 | 260,800 | $1.66 B |
| 08/19/2024 | $10.92 | $11.17 (2.29%) | $11.17 | $10.92 | 386,300 | $1.69 B |