Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 56 mins

S&P Futures
4,016.25
+33.25(+0.83%)
Dow Futures
32,745.00
+289.00(+0.89%)
Nasdaq Futures
12,771.25
+82.75(+0.65%)
Russell 2000 Futures
1,786.90
+26.20(+1.49%)
Crude Oil
68.70
+1.06(+1.57%)
Gold
1,968.90
-13.90(-0.70%)

Advertisement

Bowlero Corp. (BOWL)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

14.99

-0.10

(-0.66%)

At close: 04:00PM EDT

15.08

+0.09

(+0.60%)

Pre-Market:

07:55AM EDT

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	-	-	-	-	-	-
Mar 20, 2023	15.03	15.51	14.95	14.99	14.99	2,384,300
Mar 17, 2023	15.00	15.33	14.75	15.09	15.09	2,722,000
Mar 16, 2023	15.54	16.14	15.38	15.94	15.94	997,000
Mar 15, 2023	15.71	15.87	15.30	15.80	15.80	1,365,400
Mar 14, 2023	16.35	16.55	16.02	16.11	16.11	1,383,700
Mar 13, 2023	15.83	16.13	15.62	15.84	15.84	1,301,900
Mar 10, 2023	16.56	16.66	16.07	16.19	16.19	1,598,100
Mar 09, 2023	17.13	17.45	16.55	16.59	16.59	2,686,600
Mar 08, 2023	16.55	17.20	16.45	17.12	17.12	2,933,000
Mar 07, 2023	16.24	16.50	16.09	16.41	16.41	1,315,900
Mar 06, 2023	16.46	16.52	16.00	16.24	16.24	1,970,200
Mar 03, 2023	16.00	16.25	15.85	16.25	16.25	1,527,800
Mar 02, 2023	15.11	16.01	15.11	15.90	15.90	5,404,800
Mar 01, 2023	15.48	15.51	15.22	15.23	15.23	1,715,100
Feb 28, 2023	15.44	16.00	15.31	15.38	15.38	2,656,800
Feb 27, 2023	15.27	15.55	15.27	15.39	15.39	1,723,400
Feb 24, 2023	15.34	15.63	14.98	15.15	15.15	1,819,300
Feb 23, 2023	15.39	15.50	14.84	15.00	15.00	1,021,800
Feb 22, 2023	15.24	15.38	15.12	15.34	15.34	733,300
Feb 21, 2023	15.36	15.45	14.98	15.18	15.18	1,190,300
Feb 17, 2023	15.04	15.71	14.65	15.60	15.60	2,757,700
Feb 16, 2023	15.00	15.23	14.08	15.00	15.00	2,302,100
Feb 15, 2023	14.42	15.00	14.27	14.79	14.79	2,005,900
Feb 14, 2023	13.92	14.56	13.87	14.40	14.40	1,527,900
Feb 13, 2023	13.64	14.06	13.52	14.02	14.02	518,800
Feb 10, 2023	13.33	13.64	13.18	13.57	13.57	952,700
Feb 09, 2023	13.91	14.06	13.21	13.39	13.39	647,900
Feb 08, 2023	14.25	14.69	13.87	13.87	13.87	1,303,700
Feb 07, 2023	14.14	14.39	13.85	14.30	14.30	754,000
Feb 06, 2023	14.37	14.53	13.76	14.21	14.21	606,000
Feb 03, 2023	13.92	14.39	13.88	14.38	14.38	769,900
Feb 02, 2023	13.93	14.33	13.85	14.21	14.21	1,057,700
Feb 01, 2023	13.77	13.99	13.49	13.90	13.90	452,500
Jan 31, 2023	13.41	13.78	13.33	13.75	13.75	522,000
Jan 30, 2023	13.40	13.74	13.23	13.42	13.42	554,300
Jan 27, 2023	13.42	13.65	13.17	13.51	13.51	727,400
Jan 26, 2023	14.29	14.33	12.77	13.51	13.51	1,281,000
Jan 25, 2023	14.18	14.42	13.98	14.24	14.24	640,600
Jan 24, 2023	14.03	14.32	13.94	14.28	14.28	902,000
Jan 23, 2023	14.38	14.38	13.95	14.19	14.19	782,600
Jan 20, 2023	13.87	14.55	13.74	14.40	14.40	1,406,300
Jan 19, 2023	14.02	14.15	13.73	13.75	13.75	864,500
Jan 18, 2023	14.19	14.30	13.85	14.10	14.10	845,500
Jan 17, 2023	14.21	14.38	14.03	14.15	14.15	387,000
Jan 13, 2023	14.08	14.31	13.95	14.25	14.25	731,500
Jan 12, 2023	13.70	14.37	13.65	14.27	14.27	2,134,800
Jan 11, 2023	13.71	13.90	13.64	13.70	13.70	839,900
Jan 10, 2023	13.74	13.89	13.61	13.80	13.80	588,200
Jan 09, 2023	13.83	13.94	13.66	13.76	13.76	1,271,500
Jan 06, 2023	13.39	13.77	13.31	13.74	13.74	511,100
Jan 05, 2023	13.39	13.73	13.31	13.34	13.34	656,300
Jan 04, 2023	13.78	13.78	13.23	13.37	13.37	680,300
Jan 03, 2023	13.54	13.94	13.18	13.72	13.72	693,600
Dec 30, 2022	13.13	13.69	13.10	13.48	13.48	858,300
Dec 29, 2022	13.13	13.26	12.88	13.22	13.22	568,100
Dec 28, 2022	12.92	13.20	12.87	13.05	13.05	597,600
Dec 27, 2022	13.28	13.29	12.86	12.89	12.89	591,200
Dec 23, 2022	12.95	13.32	12.82	13.29	13.29	579,000
Dec 22, 2022	13.03	13.10	12.88	13.00	13.00	826,100
Dec 21, 2022	12.89	13.22	12.82	13.14	13.14	654,500
Dec 20, 2022	12.50	12.82	12.48	12.78	12.78	542,100
Dec 19, 2022	12.42	12.64	12.41	12.52	12.52	666,300
Dec 16, 2022	12.05	12.50	12.05	12.48	12.48	2,138,200
Dec 15, 2022	12.53	12.57	12.18	12.19	12.19	681,300
Dec 14, 2022	12.83	12.94	12.60	12.70	12.70	351,600
Dec 13, 2022	12.83	13.01	12.67	12.83	12.83	452,100
Dec 12, 2022	12.66	12.86	12.52	12.54	12.54	373,300
Dec 09, 2022	12.50	12.73	12.42	12.63	12.63	500,200
Dec 08, 2022	12.84	13.03	12.53	12.57	12.57	463,200
Dec 07, 2022	13.13	13.17	12.67	12.83	12.83	735,100
Dec 06, 2022	13.71	13.78	13.16	13.18	13.18	455,900
Dec 05, 2022	13.61	13.81	13.50	13.70	13.70	451,400
Dec 02, 2022	13.85	14.03	13.53	13.66	13.66	563,300
Dec 01, 2022	14.00	14.19	13.78	13.99	13.99	360,800
Nov 30, 2022	13.87	14.08	13.65	13.96	13.96	1,080,300
Nov 29, 2022	13.70	14.06	13.39	13.63	13.63	2,514,700
Nov 28, 2022	13.23	13.68	12.86	13.61	13.61	1,095,500
Nov 25, 2022	12.94	13.28	12.85	13.23	13.23	440,000
Nov 23, 2022	13.29	13.32	12.84	12.85	12.85	679,200
Nov 22, 2022	12.87	13.41	12.81	13.26	13.26	652,900
Nov 21, 2022	12.99	13.12	12.67	13.02	13.02	1,506,200
Nov 18, 2022	13.68	13.72	12.76	12.92	12.92	1,360,900
Nov 17, 2022	13.05	13.67	11.60	13.53	13.53	2,499,900
Nov 16, 2022	13.54	14.36	13.18	13.78	13.78	1,371,200
Nov 15, 2022	15.00	15.02	13.62	13.64	13.64	1,042,600
Nov 14, 2022	14.74	15.05	14.72	14.77	14.77	603,900
Nov 11, 2022	15.10	15.16	14.51	14.71	14.71	710,800
Nov 10, 2022	14.74	15.28	14.47	15.00	15.00	1,641,400
Nov 09, 2022	14.58	14.68	14.22	14.22	14.22	474,300
Nov 08, 2022	14.39	14.70	14.36	14.65	14.65	318,300
Nov 07, 2022	14.32	14.39	13.78	14.30	14.30	428,800
Nov 04, 2022	13.84	14.80	13.62	14.37	14.37	369,800
Nov 03, 2022	13.86	14.17	13.71	13.73	13.73	565,300
Nov 02, 2022	14.30	14.60	14.06	14.18	14.18	302,200
Nov 01, 2022	14.74	14.75	14.27	14.38	14.38	265,700
Oct 31, 2022	14.38	14.57	14.38	14.56	14.56	388,700
Oct 28, 2022	14.17	14.71	13.81	14.48	14.48	544,800
Oct 27, 2022	14.65	14.94	14.21	14.29	14.29	291,600
Oct 26, 2022	14.77	14.95	14.46	14.50	14.50	378,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,016.25+33.25(+0.83%)

Dow Futures32,745.00+289.00(+0.89%)

Nasdaq Futures12,771.25+82.75(+0.65%)

Russell 2000 Futures1,786.90+26.20(+1.49%)

Crude Oil68.70+1.06(+1.57%)

Gold1,968.90-13.90(-0.70%)

Bowlero Corp. (BOWL)

S&P Futures
4,016.25
+33.25(+0.83%)

Dow Futures
32,745.00
+289.00(+0.89%)

Nasdaq Futures
12,771.25
+82.75(+0.65%)

Russell 2000 Futures
1,786.90
+26.20(+1.49%)

Crude Oil
68.70
+1.06(+1.57%)

Gold
1,968.90
-13.90(-0.70%)