Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bowl Amer Inc Cl A (NY: BWL-A )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 14.18 14.18 14.18 0 -0.11(-0.75%)
Oct 27, 2016 14.29 41 -0.30(-2.08%)
Oct 25, 2016 14.59 14.59 14.59 0 +0.43(+3.00%)
Oct 24, 2016 14.16 14.16 14.16 14.16 279 -0.54(-3.64%)
Oct 21, 2016 14.60 14.70 14.60 14.70 893 +0.55(+3.88%)
Oct 18, 2016 14.15 14.15 14.15 14.15 8 -0.26(-1.78%)
Oct 14, 2016 14.16 14.68 14.16 14.41 22 +0.02(+0.13%)
Oct 12, 2016 14.43 14.61 14.39 14.39 130 +0.00(+0.00%)
Oct 10, 2016 14.39 14.39 14.39 14.39 3 +0.12(+0.84%)
Oct 07, 2016 14.27 14.27 14.27 14.27 301 +0.01(+0.04%)
Oct 06, 2016 14.27 14.27 14.27 14.27 1,029 +0.18(+1.24%)
Oct 05, 2016 14.30 14.30 14.09 14.09 1,202 +0.00(+0.00%)
Oct 04, 2016 14.27 14.27 14.09 14.09 2,615 +0.00(+0.00%)
Oct 03, 2016 14.27 14.27 14.09 14.09 577 -0.02(-0.14%)
Sep 30, 2016 14.39 14.39 14.11 14.11 598 -0.29(-2.01%)
Sep 29, 2016 14.40 14.40 14.40 14.40 34 +0.00(+0.00%)
Sep 28, 2016 14.56 14.56 14.40 14.40 405 -0.30(-2.04%)
Sep 27, 2016 14.70 14.70 14.70 14.70 1,384 +0.00(+0.00%)
Sep 26, 2016 14.37 14.70 14.37 14.70 640 +0.00(+0.00%)
Sep 23, 2016 14.70 14.70 14.70 14.70 1,001 +0.20(+1.38%)
Sep 22, 2016 14.72 14.74 14.50 14.50 817 -0.24(-1.63%)
Sep 19, 2016 14.75 14.75 14.48 14.74 184 +0.01(+0.07%)
Sep 16, 2016 14.72 14.73 14.42 14.73 884 -0.02(-0.14%)
Sep 14, 2016 14.43 14.75 14.43 14.75 10 +0.25(+1.72%)
Sep 08, 2016 14.42 14.74 14.42 14.50 53 +0.00(+0.00%)
Sep 07, 2016 14.78 14.78 14.50 14.50 1,195 -0.24(-1.63%)
Sep 06, 2016 14.73 14.74 14.46 14.74 1,229 +0.28(+1.95%)
Sep 02, 2016 14.45 14.46 14.46 14.46 1,200 -0.22(-1.53%)
Sep 01, 2016 14.40 14.68 14.40 14.68 1,211 +0.26(+1.82%)
Aug 31, 2016 14.42 14.42 14.42 14.42 248 -0.38(-2.57%)
Aug 29, 2016 14.80 14.80 14.80 14.80 21 +0.39(+2.71%)
Aug 26, 2016 14.44 14.44 14.41 14.41 300 -0.28(-1.91%)
Aug 22, 2016 14.50 14.69 14.43 14.69 37 +0.33(+2.27%)
Aug 18, 2016 14.38 14.74 14.36 14.36 2 -0.17(-1.14%)
Aug 17, 2016 14.53 14.53 14.53 14.53 331 +0.03(+0.21%)
Aug 15, 2016 14.70 14.50 14.50 14.50 900 -0.07(-0.48%)
Aug 12, 2016 14.44 14.57 14.44 14.57 1,373 +0.07(+0.48%)
Aug 09, 2016 14.50 14.50 14.50 14.50 45 -0.16(-1.07%)
Aug 08, 2016 14.58 14.66 14.58 14.66 740 +0.13(+0.90%)
Aug 05, 2016 14.53 14.53 14.53 14.53 200 +0.01(+0.05%)
Aug 04, 2016 14.58 14.58 14.52 14.52 211 +0.02(+0.13%)
Aug 03, 2016 14.50 14.51 14.50 14.50 1,671 -0.01(-0.07%)
Aug 02, 2016 14.51 14.51 14.51 14.51 100 -0.04(-0.27%)
Aug 01, 2016 14.55 14.55 14.55 14.55 126 +0.05(+0.34%)
Jul 29, 2016 14.69 14.70 14.50 14.50 1,937 -0.13(-0.90%)
Jul 28, 2016 14.50 14.63 14.36 14.63 1,102 +0.06(+0.43%)
Jul 27, 2016 14.55 15.00 14.51 14.57 1,664 -0.03(-0.20%)
Jul 26, 2016 14.63 14.63 14.60 14.60 454 -0.07(-0.49%)
Jul 22, 2016 14.75 14.75 14.67 14.67 80 -0.07(-0.47%)
Jul 21, 2016 15.00 15.00 14.74 14.74 838 -0.01(-0.10%)
Jul 20, 2016 14.76 14.76 14.76 14.76 278 -0.28(-1.89%)
Jul 18, 2016 15.01 15.04 15.04 15.04 600 +0.16(+1.05%)
Jul 15, 2016 14.89 14.89 14.64 14.88 2,811 +0.38(+2.61%)
Jul 14, 2016 14.51 14.51 14.51 14.51 270 +0.28(+1.99%)
Jul 13, 2016 14.22 14.22 14.22 14.22 450 -0.64(-4.30%)
Jul 12, 2016 14.87 14.87 14.86 14.86 653 -0.01(-0.07%)
Jul 11, 2016 14.33 14.87 14.33 14.87 1,931 +0.27(+1.86%)
Jul 07, 2016 14.60 14.60 14.60 14.60 500 +0.00(+0.00%)
Jul 06, 2016 14.51 14.74 14.27 14.60 1,299 -0.29(-1.95%)
Jul 05, 2016 14.48 14.89 14.45 14.89 1,785 +0.41(+2.83%)
Jul 01, 2016 14.48 14.48 14.48 14.48 1,100 +0.18(+1.26%)
Jun 30, 2016 14.75 14.75 14.30 14.30 673 -0.18(-1.24%)
Jun 29, 2016 14.48 14.48 14.26 14.48 5,212 +0.19(+1.33%)
Jun 27, 2016 14.30 14.30 14.29 14.29 108 -0.19(-1.31%)
Jun 24, 2016 14.48 14.48 14.40 14.48 461 -0.12(-0.82%)
Jun 23, 2016 14.65 14.65 14.60 14.60 596 -0.20(-1.35%)
Jun 22, 2016 14.78 14.80 14.65 14.80 4,334 +0.04(+0.29%)
Jun 21, 2016 14.78 14.78 14.76 14.76 1,300 -0.02(-0.16%)
Jun 20, 2016 14.79 14.99 14.74 14.78 1,261 -0.02(-0.12%)
Jun 17, 2016 14.80 14.80 14.80 14.80 252 -0.02(-0.13%)
Jun 16, 2016 14.55 14.85 14.55 14.82 525 -0.27(-1.76%)
Jun 15, 2016 15.08 15.08 15.08 15.08 110 +0.48(+3.31%)
Jun 14, 2016 14.55 14.60 14.55 14.60 200 -0.10(-0.65%)
Jun 13, 2016 14.70 14.70 14.70 14.70 976 -0.05(-0.34%)
Jun 10, 2016 14.74 14.74 14.74 14.74 118 -0.01(-0.03%)
Jun 09, 2016 14.87 14.87 14.75 14.75 639 -0.39(-2.61%)
Jun 08, 2016 15.14 15.14 15.14 15.14 150 +0.39(+2.65%)
Jun 06, 2016 15.02 15.02 14.75 14.75 65 +0.49(+3.46%)
Jun 03, 2016 14.26 14.26 14.26 14.26 301 -0.67(-4.46%)
Jun 02, 2016 14.69 14.93 14.69 14.93 800 +0.23(+1.54%)
Jun 01, 2016 14.50 14.70 14.50 14.70 814 +0.44(+3.08%)
May 31, 2016 14.26 14.26 14.26 14.26 118 +0.00(+0.00%)
May 26, 2016 14.26 14.26 14.26 14.26 200 -0.45(-3.06%)
May 25, 2016 14.71 14.71 14.71 14.71 135 +0.37(+2.54%)
May 23, 2016 14.35 14.35 14.35 14.35 1 -0.15(-1.07%)
May 20, 2016 14.50 14.50 14.50 14.50 512 -0.20(-1.36%)
May 19, 2016 14.66 14.70 14.66 14.70 1,011 +0.44(+3.05%)
May 18, 2016 14.26 14.26 14.26 14.26 349 -0.43(-2.90%)
May 17, 2016 14.50 14.69 14.50 14.69 1,233 +0.44(+3.09%)
May 13, 2016 14.26 14.52 14.25 14.25 106 -0.44(-3.00%)
May 12, 2016 14.68 14.69 14.68 14.69 684 +0.24(+1.66%)
May 11, 2016 14.45 14.45 14.45 14.45 261 +0.00(+0.00%)
May 06, 2016 14.47 14.47 14.45 14.45 60 -0.12(-0.81%)
May 05, 2016 14.57 14.57 14.57 14.57 270 -0.08(-0.56%)
May 03, 2016 14.65 14.65 14.65 14.65 1 +0.29(+2.05%)
Apr 29, 2016 14.36 14.36 14.36 14.36 158 -0.01(-0.09%)
Apr 28, 2016 14.37 14.37 14.37 14.37 716 +0.12(+0.84%)
Apr 27, 2016 14.40 14.40 14.25 14.25 1,541 -0.01(-0.07%)
Apr 25, 2016 14.34 14.26 14.26 14.26 1,900 -0.05(-0.35%)
Apr 22, 2016 14.40 14.40 14.31 14.31 2,153 -0.09(-0.62%)
Apr 21, 2016 14.40 14.40 14.40 14.40 1,562 +0.15(+1.05%)
Apr 20, 2016 14.25 14.25 14.25 14.25 782 -0.14(-1.01%)
Apr 19, 2016 14.40 14.40 14.39 14.39 539 +0.07(+0.48%)
Apr 18, 2016 14.40 14.40 14.33 14.33 511 -0.07(-0.51%)
Apr 15, 2016 14.40 14.40 14.40 14.40 167 +0.06(+0.45%)
Apr 14, 2016 14.40 14.40 14.34 14.34 743 -0.06(-0.45%)
Apr 13, 2016 14.40 14.40 14.40 14.40 128 +0.28(+2.01%)
Apr 11, 2016 14.40 14.40 14.12 14.12 22 -0.00(-0.01%)
Apr 07, 2016 14.40 14.40 14.00 14.12 52 -0.27(-1.88%)
Apr 04, 2016 14.40 14.40 14.39 14.39 101 +0.39(+2.79%)
Mar 29, 2016 14.28 14.40 14.00 14.00 324 -0.18(-1.27%)
Mar 28, 2016 13.91 14.25 13.88 14.18 994 +0.19(+1.35%)
Mar 24, 2016 13.75 13.99 13.99 13.99 500 +0.28(+2.03%)
Mar 23, 2016 13.78 13.78 13.71 13.71 1,297 -0.39(-2.75%)
Mar 22, 2016 14.01 14.10 14.01 14.10 502 -0.10(-0.70%)
Mar 21, 2016 14.40 14.40 14.20 14.20 600 +0.05(+0.35%)
Mar 18, 2016 14.15 14.15 14.15 14.15 229 +0.20(+1.43%)
Mar 16, 2016 13.95 13.95 13.95 13.95 88 -0.07(-0.52%)
Mar 15, 2016 14.02 14.02 14.02 14.02 200 -0.29(-2.05%)
Mar 14, 2016 14.32 14.32 14.32 14.32 250 +0.31(+2.18%)
Mar 11, 2016 14.08 14.35 14.01 14.01 3,202 -0.09(-0.63%)
Mar 10, 2016 14.10 14.10 14.10 14.10 204 -0.01(-0.06%)
Mar 08, 2016 14.11 14.11 14.11 14.11 22 +0.10(+0.69%)
Mar 02, 2016 14.01 14.01 14.01 14.01 143 +0.00(+0.00%)
Mar 01, 2016 14.10 14.10 14.01 14.01 27,136 +0.01(+0.07%)
Feb 26, 2016 14.08 14.08 13.98 14.00 67 +0.30(+2.19%)
Feb 25, 2016 14.00 14.00 13.70 13.70 2,245 -0.70(-4.83%)
Feb 24, 2016 14.40 14.40 14.40 14.40 171 +0.22(+1.54%)
Feb 19, 2016 13.61 14.18 13.61 14.18 10 +0.48(+3.49%)
Feb 17, 2016 13.70 13.70 13.70 13.70 3 +0.01(+0.04%)
Feb 11, 2016 13.69 13.69 13.69 13.69 102 -0.71(-4.90%)
Feb 10, 2016 14.40 14.40 14.38 14.40 1,204 +0.79(+5.80%)
Feb 09, 2016 13.61 13.61 13.61 13.61 678 -0.77(-5.35%)
Feb 05, 2016 14.05 14.38 14.01 14.38 64 +0.13(+0.91%)
Feb 03, 2016 14.25 14.25 14.25 14.25 500 -0.20(-1.38%)
Feb 02, 2016 14.65 14.65 14.24 14.45 674 +0.05(+0.35%)
Feb 01, 2016 14.34 14.40 14.34 14.40 538 +0.10(+0.70%)
Jan 29, 2016 14.40 14.40 14.30 14.30 539 +0.25(+1.78%)
Jan 26, 2016 14.05 14.05 14.05 14.05 200 +0.42(+3.04%)
Jan 22, 2016 14.49 13.63 13.63 13.63 400 -0.62(-4.32%)
Jan 20, 2016 14.25 14.25 14.25 14.25 94 -0.45(-3.06%)
Jan 19, 2016 14.20 14.70 13.90 14.70 773 +0.20(+1.38%)
Jan 15, 2016 14.50 14.50 14.50 14.50 300 +0.00(+0.00%)
Jan 12, 2016 14.50 14.50 14.50 14.50 19 -0.20(-1.36%)
Jan 08, 2016 14.70 14.70 14.70 14.70 900 -0.00(-0.00%)
Jan 06, 2016 14.00 14.70 14.70 14.70 2,200 +0.30(+2.08%)
Jan 04, 2016 14.40 14.40 14.40 14.40 100 +0.16(+1.12%)
Dec 31, 2015 14.24 14.24 14.24 14.24 200 -0.16(-1.11%)
Dec 29, 2015 14.40 14.40 14.40 14.40 200 -0.00(-0.00%)
Dec 28, 2015 14.40 14.40 14.40 14.40 281 +0.00(+0.00%)
Dec 24, 2015 14.40 14.40 14.40 14.40 400 -0.10(-0.69%)
Dec 23, 2015 14.50 14.50 14.50 14.50 110 +0.22(+1.53%)
Dec 21, 2015 14.28 14.28 14.28 14.28 6 -0.21(-1.44%)
Dec 18, 2015 14.49 14.49 13.76 14.49 1,538 +0.00(+0.00%)
Dec 14, 2015 13.70 14.49 14.49 14.49 1,700 +0.79(+5.77%)
Dec 11, 2015 13.70 13.70 13.70 13.70 827 -0.61(-4.26%)
Dec 10, 2015 14.31 14.31 14.31 14.31 164 -0.06(-0.42%)
Dec 09, 2015 14.37 14.37 14.37 14.37 103 +0.37(+2.64%)
Dec 08, 2015 14.00 14.00 14.00 14.00 378 +0.03(+0.22%)
Dec 07, 2015 13.71 13.97 13.65 13.97 3,636 +0.37(+2.71%)
Dec 04, 2015 14.25 14.25 13.60 13.60 456 -0.43(-3.07%)
Dec 01, 2015 13.80 14.03 14.03 14.03 700 -0.27(-1.88%)
Nov 30, 2015 14.30 14.30 14.30 14.30 396 +1.08(+8.13%)
Nov 25, 2015 13.22 13.22 13.22 13.22 1,300 -0.28(-2.06%)
Nov 24, 2015 14.00 14.00 13.41 13.50 1,800 -0.58(-4.10%)
Nov 23, 2015 14.41 14.41 14.08 14.08 2,240 -0.27(-1.88%)
Nov 20, 2015 14.35 14.35 14.35 14.35 208 +0.20(+1.41%)
Nov 19, 2015 14.14 14.15 14.14 14.15 1,021 +0.40(+2.91%)
Nov 18, 2015 14.64 14.64 13.00 13.75 11,436 -0.98(-6.65%)
Nov 17, 2015 14.50 14.74 14.50 14.73 1,158 +0.21(+1.42%)
Nov 16, 2015 14.68 14.68 14.52 14.52 230 -0.21(-1.39%)
Nov 13, 2015 14.67 14.73 14.67 14.73 410 +0.21(+1.44%)
Nov 12, 2015 14.74 14.74 14.52 14.52 402 -0.18(-1.22%)
Nov 11, 2015 14.75 14.75 14.70 14.70 400 -0.04(-0.27%)
Nov 10, 2015 14.74 14.74 14.74 14.74 205 +0.16(+1.10%)
Nov 09, 2015 14.75 14.75 14.58 14.58 497 +0.00(+0.00%)
Nov 06, 2015 14.94 14.94 14.57 14.58 1,652 +0.00(+0.00%)
Nov 05, 2015 14.58 14.58 14.58 14.58 150 +0.01(+0.07%)
Nov 04, 2015 14.75 14.75 14.57 14.57 766 -0.18(-1.22%)
Nov 03, 2015 15.18 15.35 14.75 14.75 508 +0.10(+0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.