Bow Street Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	4,862,053
Apr 27, 2026	0.37	0.38	0.36	0.37	0.37	-	1,266,061
Apr 24, 2026	0.37	0.38	0.36	0.37	0.37	-	2,132,307
Apr 23, 2026	0.37	0.38	0.38	0.37	0.37	-	4,216
Apr 22, 2026	0.37	0.38	0.38	0.37	0.37	-	1,779,417
Apr 21, 2026	0.37	0.38	0.36	0.37	0.37	-	4,056,395
Apr 20, 2026	0.37	0.38	0.37	0.37	0.37	2.78%	7,734,156
Apr 17, 2026	0.33	0.36	0.34	0.36	0.36	9.09%	19,027,810
Apr 16, 2026	0.31	0.33	0.31	0.33	0.33	6.45%	47,230,150
Apr 15, 2026	0.30	0.32	0.29	0.31	0.31	5.08%	19,703,530
Apr 14, 2026	0.28	0.30	0.27	0.30	0.30	7.27%	9,509,841
Apr 13, 2026	0.28	0.28	0.26	0.28	0.28	-	12,060
Apr 10, 2026	0.27	0.28	0.27	0.28	0.28	3.77%	6,505,822
Apr 9, 2026	0.27	0.27	0.26	0.27	0.27	-	1,711,291
Apr 8, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Apr 7, 2026	0.27	0.27	0.27	0.27	0.27	-	21,712
Apr 2, 2026	0.26	0.26	0.26	0.27	0.27	-	16,396,000
Apr 1, 2026	0.27	0.27	0.26	0.27	0.27	-1.85%	30,451,680
Mar 31, 2026	0.28	0.28	0.26	0.27	0.27	-	255
Mar 30, 2026	0.29	0.29	0.26	0.27	0.27	-5.26%	28,118,510
Mar 27, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	2,108,874
Mar 26, 2026	0.30	0.30	0.29	0.30	0.30	-	339,852
Mar 25, 2026	0.30	0.32	0.28	0.30	0.30	-	23,274,000
Mar 24, 2026	0.31	0.31	0.28	0.30	0.30	-3.28%	9,782,638
Mar 23, 2026	0.34	0.34	0.30	0.31	0.31	-8.96%	6,794,673
Mar 20, 2026	0.34	0.35	0.32	0.34	0.34	-	2,300,430
Mar 19, 2026	0.32	0.33	0.31	0.34	0.34	4.69%	859,487
Mar 18, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	11,028,400
Mar 17, 2026	0.34	0.33	0.33	0.34	0.34	-	1,000,000
Mar 16, 2026	0.34	0.34	0.34	0.34	0.34	-	30,028
Mar 13, 2026	0.34	0.34	0.34	0.34	0.34	-	294
Mar 12, 2026	0.34	0.34	0.32	0.34	0.34	-	45,282,930
Mar 11, 2026	0.34	0.33	0.33	0.34	0.34	-	88
Mar 10, 2026	0.34	0.34	0.33	0.34	0.34	-	1,550,773
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Mar 6, 2026	0.36	0.36	0.33	0.34	0.34	-5.56%	8,586,835
Mar 5, 2026	0.38	0.36	0.36	0.36	0.36	-4.00%	1,913,201
Mar 4, 2026	0.38	0.38	0.37	0.38	0.38	-1.32%	547,919
Mar 3, 2026	0.41	0.40	0.37	0.38	0.38	-6.17%	660,960
Mar 2, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	2,852,896
Feb 27, 2026	0.41	0.42	0.41	0.41	0.41	-	3,002,384
Feb 26, 2026	0.41	0.42	0.42	0.41	0.41	-	23
Feb 25, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	15,159
Feb 24, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	3,600,000
Feb 23, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	1,472,246
Feb 20, 2026	0.43	0.43	0.42	0.43	0.43	-	2,045,160
Feb 19, 2026	0.43	0.43	0.42	0.43	0.43	-	471,296
Feb 18, 2026	0.43	0.43	0.42	0.43	0.43	-	26,681
Feb 17, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 16, 2026	0.45	0.45	0.43	0.43	0.43	-4.49%	1,073,871
Feb 13, 2026	0.45	0.45	0.44	0.45	0.45	-	450,826
Feb 12, 2026	0.45	0.45	0.44	0.45	0.45	-1.11%	101,031
Feb 11, 2026	0.45	0.46	0.44	0.45	0.45	-	510,874
Feb 10, 2026	0.45	0.46	0.43	0.45	0.45	-	2,822,142
Feb 9, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	4,089,148
Feb 6, 2026	0.44	0.45	0.42	0.44	0.44	1.15%	2,513,208
Feb 5, 2026	0.44	0.45	0.43	0.44	0.44	-	1,100,224
Feb 4, 2026	0.43	0.45	0.42	0.44	0.44	1.16%	2,252,021
Feb 3, 2026	0.40	0.45	0.40	0.43	0.43	8.86%	7,513,363
Feb 2, 2026	0.40	0.39	0.39	0.40	0.40	-	257,150
Jan 30, 2026	0.40	0.40	0.39	0.40	0.40	-	150,997
Jan 29, 2026	0.40	0.40	0.39	0.40	0.40	-	276,409
Jan 28, 2026	0.40	0.40	0.39	0.40	0.40	-	254,514
Jan 27, 2026	0.40	0.40	0.39	0.40	0.40	-	3,680
Jan 26, 2026	0.40	0.39	0.39	0.40	0.40	-	253,359
Jan 23, 2026	0.40	0.40	0.39	0.40	0.40	-	4,942,956
Jan 22, 2026	0.40	0.40	0.40	0.40	0.40	-	1,153
Jan 21, 2026	0.40	0.40	0.40	0.40	0.40	-	57,000
Jan 20, 2026	0.40	0.39	0.39	0.40	0.40	-	500,000
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	2,458,468
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	-	2,489,991
Jan 15, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	5,050,308
Jan 14, 2026	0.41	0.40	0.39	0.40	0.40	-1.23%	6,381,029
Jan 13, 2026	0.41	0.41	0.40	0.41	0.41	-	387,408
Jan 12, 2026	0.41	0.41	0.40	0.41	0.41	-	16,387,670
Jan 9, 2026	0.41	0.41	0.41	0.41	0.41	-	1,220
Jan 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jan 7, 2026	0.41	0.41	0.40	0.41	0.41	-	1,600,739
Jan 6, 2026	0.41	0.41	0.40	0.41	0.41	-	10,135,900
Jan 5, 2026	0.41	0.41	0.41	0.41	0.41	-	14,770
Jan 2, 2026	0.41	0.41	0.40	0.41	0.41	-	1,838,824
Dec 31, 2025	0.41	0.40	0.40	0.41	0.41	-	1,000,842
Dec 30, 2025	0.41	0.41	0.40	0.41	0.41	-	91,171
Dec 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.41%	4,283,742
Dec 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 23, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 17, 2025	0.42	0.42	0.42	0.42	0.42	-	2,520,500
Dec 16, 2025	0.42	0.42	0.41	0.42	0.42	-	12,090
Dec 15, 2025	0.42	0.42	0.42	0.42	0.42	-	2,620
Dec 12, 2025	0.42	0.42	0.41	0.42	0.42	-	1,210,949
Dec 11, 2025	0.44	0.45	0.40	0.42	0.42	-4.60%	10,321,070
Dec 10, 2025	0.45	0.45	0.43	0.44	0.44	-2.25%	4,628,433
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	-	22,237
Dec 8, 2025	0.45	0.44	0.44	0.45	0.45	-	198,551
Dec 5, 2025	0.45	0.44	0.44	0.45	0.45	-	343,045
Dec 4, 2025	0.45	0.44	0.44	0.45	0.45	-	313,670
Dec 3, 2025	0.45	0.45	0.44	0.45	0.45	-	392,011