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 (%)
Nov 28, 2017 14.44 14.44 14.44 0 -0.13(-0.88%)
Nov 24, 2017 14.57 14.57 14.57 1 +0.18(+1.26%)
Nov 22, 2017 14.39 14.39 14.39 14.39 151 +0.13(+0.91%)
Nov 21, 2017 14.26 14.26 14.26 14.26 333 -0.43(-2.93%)
Nov 16, 2017 14.69 14.69 14.69 22 +0.18(+1.24%)
Nov 15, 2017 14.51 14.51 14.51 14.51 189 -0.16(-1.11%)
Nov 14, 2017 14.67 14.67 14.67 14.67 241 -0.03(-0.18%)
Nov 13, 2017 14.50 14.70 14.50 14.70 502 +0.13(+0.87%)
Nov 09, 2017 14.57 14.57 14.57 246 +0.12(+0.85%)
Nov 07, 2017 14.45 14.45 14.45 9 +0.12(+0.83%)
Nov 06, 2017 14.44 14.44 14.33 14.33 448 -0.26(-1.79%)
Nov 03, 2017 14.36 14.59 14.36 14.59 682 +0.09(+0.64%)
Nov 02, 2017 14.53 14.53 14.50 14.50 1,389 -0.24(-1.63%)
Oct 31, 2017 14.74 14.74 14.74 17 +0.21(+1.45%)
Oct 30, 2017 14.56 14.56 14.53 14.53 491 -0.01(-0.07%)
Oct 27, 2017 14.54 14.54 14.54 14.54 192 +0.00(+0.00%)
Oct 25, 2017 14.54 14.54 14.54 14 +0.04(+0.28%)
Oct 24, 2017 14.25 14.51 14.25 14.50 500 +0.25(+1.75%)
Oct 20, 2017 14.25 14.25 14.25 1 -0.25(-1.72%)
Oct 19, 2017 14.34 14.50 14.30 14.50 1,941 +0.00(+0.00%)
Oct 18, 2017 14.39 14.50 14.39 14.50 699 +0.10(+0.69%)
Oct 13, 2017 14.40 14.40 14.40 153 -0.34(-2.31%)
Oct 12, 2017 14.74 14.74 14.74 14.74 195 +0.44(+3.08%)
Oct 10, 2017 14.30 14.30 14.30 143 -0.26(-1.79%)
Oct 09, 2017 14.74 14.74 14.56 14.56 1,023 +0.26(+1.82%)
Oct 02, 2017 14.30 47 -0.02(-0.14%)
Sep 29, 2017 14.30 14.32 14.30 14.32 341 -0.13(-0.90%)
Sep 27, 2017 14.45 19 -0.02(-0.12%)
Sep 22, 2017 14.47 43 +0.01(+0.05%)
Sep 15, 2017 14.46 14.46 14.46 0 +0.11(+0.77%)
Sep 12, 2017 14.35 164 +0.10(+0.70%)
Sep 06, 2017 14.25 6 +0.00(+0.00%)
Sep 05, 2017 14.25 14.25 14.25 14.25 306 -0.25(-1.72%)
Sep 01, 2017 14.50 14.50 14.50 14.50 250 +0.00(+0.00%)
Aug 31, 2017 14.50 14.50 14.50 14.50 464 +0.00(+0.00%)
Aug 30, 2017 14.69 14.69 14.50 14.50 307 +0.25(+1.75%)
Aug 28, 2017 14.25 103 -0.45(-3.08%)
Aug 23, 2017 14.70 76 +0.37(+2.60%)
Aug 22, 2017 14.33 14.33 14.33 14.33 201 -0.37(-2.51%)
Aug 21, 2017 14.47 14.70 14.32 14.70 1,312 +0.39(+2.75%)
Aug 18, 2017 14.31 14.31 14.31 14.31 946 -0.02(-0.17%)
Aug 17, 2017 14.74 14.74 14.33 14.33 2,288 -0.19(-1.31%)
Aug 15, 2017 14.52 132 -0.22(-1.49%)
Aug 14, 2017 14.74 14.74 14.74 14.74 312 +0.03(+0.23%)
Aug 11, 2017 14.57 14.71 14.40 14.71 6,286 +0.26(+1.78%)
Aug 10, 2017 14.49 14.49 14.45 14.45 860 -0.05(-0.35%)
Aug 09, 2017 14.25 14.60 14.25 14.50 3,355 -0.01(-0.07%)
Aug 08, 2017 14.42 14.51 14.42 14.51 1,631 -0.11(-0.76%)
Jul 31, 2017 14.62 135 +0.33(+2.32%)
Jul 28, 2017 14.25 14.29 14.25 14.29 854 -0.44(-2.99%)
Jul 25, 2017 14.73 62 +0.03(+0.20%)
Jul 24, 2017 14.60 14.70 14.60 14.70 243 +0.35(+2.44%)
Jul 19, 2017 14.35 59 -0.15(-1.03%)
Jul 18, 2017 14.50 14.50 14.50 14.50 105 +0.25(+1.75%)
Jul 14, 2017 14.25 108 -0.01(-0.06%)
Jul 13, 2017 14.52 14.52 14.26 14.26 741 -0.01(-0.06%)
Jul 12, 2017 14.27 14.27 14.27 14.27 281 +0.17(+1.19%)
Jul 11, 2017 14.10 14.10 14.10 14.10 101 -0.24(-1.69%)
Jul 06, 2017 14.34 35 +0.03(+0.20%)
Jul 03, 2017 14.31 14.31 14.31 14.31 19 +0.00(+0.00%)
Jun 30, 2017 14.31 281 -0.16(-1.07%)
Jun 29, 2017 14.47 14.47 14.47 14.47 459 -0.27(-1.84%)
Jun 22, 2017 14.74 146 +0.17(+1.17%)
Jun 21, 2017 14.57 14.57 14.57 14.57 150 -0.09(-0.62%)
Jun 20, 2017 14.66 14.66 14.66 14.66 400 -0.01(-0.06%)
Jun 19, 2017 14.67 14.67 14.67 14.67 1,801 +0.22(+1.54%)
Jun 13, 2017 14.45 6 +0.04(+0.30%)
Jun 08, 2017 14.40 78 +0.14(+1.01%)
Jun 06, 2017 14.26 17 -0.24(-1.66%)
Jun 02, 2017 14.50 133 +0.25(+1.75%)
Jun 01, 2017 14.29 14.51 14.25 14.25 1,748 -0.10(-0.70%)
May 31, 2017 14.17 14.36 14.17 14.35 895 +0.15(+1.06%)
May 30, 2017 14.50 14.50 14.20 14.20 8,223 -0.30(-2.07%)
May 26, 2017 14.50 14.50 14.50 14.50 278 +0.03(+0.21%)
May 25, 2017 14.50 14.50 14.47 14.47 566 -0.21(-1.43%)
May 24, 2017 14.68 14.68 14.68 14.68 267 +0.18(+1.24%)
May 23, 2017 14.51 14.51 14.50 14.50 5,155 -0.20(-1.36%)
May 19, 2017 14.70 12 +0.44(+3.05%)
May 18, 2017 14.71 14.71 14.26 14.26 1,058 -0.34(-2.30%)
May 17, 2017 14.60 14.60 14.60 14.60 449 +0.19(+1.32%)
May 16, 2017 14.41 14.41 14.41 14.41 456 -0.02(-0.14%)
May 15, 2017 14.32 14.43 14.32 14.43 486 -0.16(-1.10%)
May 12, 2017 14.41 14.59 14.41 14.59 550 +0.02(+0.14%)
May 10, 2017 14.57 14.57 14.57 0 -0.12(-0.82%)
May 09, 2017 14.68 14.71 14.68 14.69 516 -0.03(-0.20%)
May 08, 2017 14.73 14.73 14.72 14.72 614 +0.44(+3.07%)
May 05, 2017 14.67 14.67 14.28 14.28 364 -0.46(-3.11%)
May 04, 2017 14.74 14.74 14.74 14.74 228 +0.33(+2.29%)
May 03, 2017 14.41 14.41 14.41 14.41 176 +0.00(+0.00%)
May 02, 2017 14.41 14.41 14.41 14.41 115 +0.05(+0.33%)
May 01, 2017 14.41 14.41 14.21 14.36 1,644 -0.05(-0.33%)
Apr 28, 2017 14.40 14.41 14.40 14.41 2,461 +0.00(+0.00%)
Apr 27, 2017 14.41 14.41 14.40 14.41 1,916 +0.00(+0.00%)
Apr 26, 2017 14.41 14.41 14.40 14.41 920 +0.00(+0.00%)
Apr 21, 2017 14.41 14.41 14.41 0 +0.10(+0.70%)
Apr 20, 2017 14.21 14.31 14.21 14.31 3,529 -0.41(-2.79%)
Apr 18, 2017 14.72 136 +0.32(+2.20%)
Apr 12, 2017 14.40 121 -0.02(-0.12%)
Apr 11, 2017 14.74 14.74 14.42 14.42 3,317 -0.29(-1.97%)
Apr 06, 2017 14.71 74 +0.09(+0.62%)
Mar 31, 2017 14.62 31 +0.12(+0.83%)
Mar 30, 2017 14.50 14.50 14.43 14.50 1,337 -0.13(-0.89%)
Mar 29, 2017 14.63 14.63 14.63 14.63 294 -0.11(-0.75%)
Mar 28, 2017 14.38 14.74 14.38 14.74 427 +0.00(+0.00%)
Mar 27, 2017 14.74 14.74 14.74 14.74 218 +0.00(+0.00%)
Mar 24, 2017 14.70 14.74 14.70 14.74 225 +0.36(+2.50%)
Mar 23, 2017 14.38 14.38 14.38 14.38 520 -0.28(-1.91%)
Mar 20, 2017 14.66 51 +0.06(+0.41%)
Mar 17, 2017 14.60 14.60 14.60 14.60 620 +0.00(+0.00%)
Mar 15, 2017 14.60 14.60 14.60 0 -0.14(-0.95%)
Mar 14, 2017 14.36 14.74 14.36 14.74 528 +0.32(+2.19%)
Mar 13, 2017 14.54 14.54 14.41 14.42 638 +0.06(+0.45%)
Mar 10, 2017 14.36 14.36 14.36 14.36 1,447 -0.05(-0.35%)
Mar 09, 2017 14.74 14.74 14.37 14.41 570 -0.25(-1.73%)
Mar 08, 2017 14.74 14.75 14.44 14.66 1,461 -0.08(-0.52%)
Mar 06, 2017 14.74 164 -0.30(-1.99%)
Mar 03, 2017 14.95 15.05 14.95 15.04 5,383 -0.19(-1.24%)
Mar 02, 2017 15.20 15.23 15.03 15.23 762 +0.01(+0.06%)
Mar 01, 2017 15.22 15.22 15.22 15.22 294 +0.50(+3.40%)
Feb 28, 2017 14.76 14.76 14.72 14.72 661 -0.03(-0.20%)
Feb 27, 2017 14.72 14.75 14.36 14.75 1,133 +0.00(+0.00%)
Feb 24, 2017 14.75 14.75 14.75 14.75 162 +0.00(+0.00%)
Feb 23, 2017 14.75 14.75 14.75 14.75 170 +0.00(+0.00%)
Feb 22, 2017 14.42 14.75 14.42 14.75 752 +0.18(+1.26%)
Feb 16, 2017 14.57 153 +0.01(+0.06%)
Feb 15, 2017 14.37 14.56 14.37 14.56 1,319 +0.19(+1.31%)
Feb 10, 2017 14.37 103 +0.01(+0.07%)
Feb 06, 2017 14.36 14.36 14.36 0 -0.15(-1.03%)
Jan 27, 2017 14.51 16 +0.02(+0.14%)
Jan 26, 2017 14.49 14.49 14.49 14.49 200 -0.17(-1.16%)
Jan 25, 2017 14.49 14.66 14.49 14.66 626 +0.51(+3.60%)
Jan 23, 2017 14.15 6 -0.10(-0.70%)
Jan 19, 2017 14.25 14.25 14.25 0 -0.05(-0.35%)
Jan 18, 2017 14.30 14.30 14.30 14.30 236 -0.20(-1.38%)
Jan 17, 2017 14.50 14.50 14.50 14.50 165 -0.30(-2.03%)
Jan 13, 2017 14.80 14.80 14.80 0 +0.05(+0.34%)
Jan 12, 2017 14.75 14.75 14.75 14.75 246 -0.33(-2.19%)
Jan 11, 2017 15.58 15.58 15.08 15.08 682 -0.02(-0.15%)
Jan 10, 2017 16.39 16.39 15.10 15.10 2,105 -1.25(-7.63%)
Jan 09, 2017 16.43 16.50 16.35 16.35 4,316 -0.15(-0.91%)
Jan 06, 2017 16.40 16.50 16.40 16.50 2,934 +0.10(+0.61%)
Jan 05, 2017 16.50 16.50 16.40 16.40 1,165 +0.00(+0.00%)
Jan 04, 2017 16.50 16.50 16.40 16.40 1,065 +0.02(+0.13%)
Jan 03, 2017 16.79 16.79 16.30 16.38 1,400 -0.10(-0.61%)
Dec 30, 2016 16.48 16.48 16.48 0 -0.02(-0.12%)
Dec 29, 2016 16.50 16.50 16.50 16.50 348 +0.28(+1.73%)
Dec 28, 2016 16.20 16.22 16.20 16.22 903 +0.47(+2.98%)
Dec 27, 2016 15.75 15.75 15.75 15.75 574 -0.35(-2.17%)
Dec 23, 2016 16.10 16.10 16.10 0 +0.51(+3.27%)
Dec 22, 2016 15.59 15.59 15.59 15.59 442 -0.14(-0.87%)
Dec 21, 2016 15.95 15.97 15.73 15.73 1,169 -0.28(-1.77%)
Dec 20, 2016 15.36 16.01 15.36 16.01 1,535 +1.36(+9.28%)
Dec 19, 2016 14.65 14.65 14.65 14.65 118 +0.24(+1.66%)
Dec 16, 2016 14.50 14.65 14.41 14.41 4,363 -0.02(-0.14%)
Dec 15, 2016 14.50 14.50 14.35 14.43 2,972 -0.04(-0.28%)
Dec 14, 2016 14.50 14.65 14.28 14.47 6,649 -0.03(-0.21%)
Dec 13, 2016 14.50 14.50 14.32 14.50 7,561 +0.02(+0.14%)
Dec 12, 2016 14.54 14.63 14.27 14.48 17,096 -0.12(-0.82%)
Dec 09, 2016 14.40 14.61 14.40 14.60 700 +0.39(+2.74%)
Dec 08, 2016 14.65 14.65 14.16 14.21 3,636 -0.29(-2.00%)
Dec 06, 2016 14.50 14.50 14.50 0 +0.10(+0.69%)
Dec 02, 2016 14.40 86 -0.10(-0.69%)
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.