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 (%)
Feb 26, 2010 13.40 13.40 12.79 12.79 1,050 -0.21(-1.62%)
Feb 25, 2010 13.62 13.62 13.00 13.00 500 -1.02(-7.27%)
Feb 22, 2010 13.99 14.02 14.02 14.02 5,600 +0.22(+1.59%)
Feb 19, 2010 13.80 13.80 13.80 13.80 300 +0.80(+6.15%)
Feb 17, 2010 13.40 13.00 13.00 13.00 300 +0.14(+1.09%)
Feb 16, 2010 13.30 13.30 12.81 12.86 600 -0.84(-6.13%)
Feb 10, 2010 13.35 13.70 13.70 13.70 400 +0.49(+3.71%)
Feb 09, 2010 13.93 13.93 13.21 13.21 500 -0.95(-6.71%)
Feb 08, 2010 13.11 14.16 13.00 14.16 1,210 +1.16(+8.92%)
Feb 05, 2010 13.00 13.00 13.00 13.00 1,300 +0.00(+0.00%)
Feb 03, 2010 13.00 13.00 13.00 13.00 1,100 +0.00(+0.00%)
Feb 02, 2010 13.28 13.28 13.00 13.00 300 +0.00(+0.00%)
Jan 28, 2010 13.00 13.00 13.00 13.00 500 -0.20(-1.52%)
Jan 27, 2010 13.44 13.44 12.78 13.20 700 +0.20(+1.54%)
Jan 26, 2010 13.40 13.40 13.00 13.00 500 +0.25(+1.96%)
Jan 25, 2010 13.55 13.55 12.75 12.75 500 -0.38(-2.89%)
Jan 22, 2010 13.62 13.73 13.13 13.13 700 -0.23(-1.72%)
Jan 21, 2010 13.20 13.67 13.20 13.36 3,617 +0.36(+2.77%)
Jan 20, 2010 13.00 13.00 12.75 13.00 1,600 +0.20(+1.56%)
Jan 19, 2010 13.00 13.00 12.80 12.80 500 -0.20(-1.54%)
Jan 13, 2010 13.00 13.00 13.00 13.00 400 +0.44(+3.50%)
Jan 12, 2010 12.75 12.75 12.56 12.56 477 -0.20(-1.57%)
Jan 11, 2010 13.00 13.00 12.76 12.76 300 -0.49(-3.70%)
Jan 08, 2010 13.00 13.25 13.00 13.25 950 +0.50(+3.92%)
Jan 07, 2010 12.75 12.75 12.75 12.75 800 -0.24(-1.89%)
Jan 06, 2010 13.00 13.00 12.75 12.99 400 +0.24(+1.92%)
Jan 04, 2010 12.75 12.75 12.75 12.75 0 -0.30(-2.30%)
Dec 31, 2009 13.20 13.05 13.05 13.05 900 -0.20(-1.51%)
Dec 21, 2009 13.25 13.25 13.25 13.25 400 -0.25(-1.85%)
Dec 18, 2009 13.50 13.50 13.50 13.50 400 +0.25(+1.89%)
Dec 17, 2009 16.50 16.50 13.25 13.25 300 -0.50(-3.64%)
Dec 15, 2009 12.75 13.75 13.75 13.75 2,500 +1.00(+7.84%)
Dec 14, 2009 12.75 12.75 12.75 12.75 300 -0.15(-1.16%)
Dec 09, 2009 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Dec 07, 2009 12.90 12.90 12.90 12.90 0 +0.15(+1.18%)
Dec 02, 2009 12.75 12.75 12.75 12.75 0 -0.25(-1.92%)
Nov 27, 2009 13.00 13.00 13.00 13.00 200 +0.20(+1.56%)
Nov 23, 2009 13.25 12.80 12.80 12.80 1,500 -0.70(-5.19%)
Nov 20, 2009 13.75 13.75 13.50 13.50 800 -0.25(-1.82%)
Nov 19, 2009 14.00 14.00 13.75 13.75 600 -0.25(-1.79%)
Nov 18, 2009 13.00 14.25 13.00 14.00 1,300 +1.25(+9.80%)
Nov 17, 2009 12.75 12.75 12.75 12.75 400 +0.00(+0.00%)
Nov 16, 2009 12.55 12.75 12.55 12.75 1,100 +0.20(+1.59%)
Nov 12, 2009 12.55 12.55 12.55 12.55 0 -0.20(-1.57%)
Nov 11, 2009 12.70 12.75 12.51 12.75 450 +0.20(+1.59%)
Nov 09, 2009 12.55 12.55 12.55 12.55 0 +0.04(+0.32%)
Nov 06, 2009 12.75 12.75 12.51 12.51 200 +0.00(+0.00%)
Nov 04, 2009 12.51 12.51 12.51 12.51 0 +0.26(+2.12%)
Oct 28, 2009 12.25 12.25 12.25 12.25 0 -1.30(-9.59%)
Oct 27, 2009 13.55 14.05 13.55 13.55 1,400 +0.25(+1.88%)
Oct 26, 2009 13.02 13.30 13.02 13.30 600 +0.05(+0.38%)
Oct 23, 2009 13.25 13.25 13.25 13.25 300 -0.25(-1.85%)
Oct 22, 2009 13.71 13.71 13.50 13.50 350 +0.00(+0.00%)
Oct 21, 2009 13.75 13.75 13.50 13.50 200 -0.50(-3.57%)
Oct 19, 2009 14.00 14.00 14.00 14.00 0 -0.99(-6.60%)
Oct 16, 2009 12.27 14.99 12.27 14.99 2,200 +2.72(+22.17%)
Oct 14, 2009 12.28 12.27 12.27 12.27 900 +0.00(+0.00%)
Oct 13, 2009 12.40 12.40 12.27 12.27 1,150 -0.13(-1.05%)
Oct 12, 2009 12.52 12.52 12.40 12.40 2,200 -0.36(-2.82%)
Oct 01, 2009 12.76 12.76 12.76 12.76 0 +0.00(+0.00%)
Sep 30, 2009 13.00 13.00 12.76 12.76 200 +0.01(+0.08%)
Sep 29, 2009 12.75 12.75 12.75 12.75 200 +0.23(+1.84%)
Sep 28, 2009 13.25 13.25 12.52 12.52 11,318 -0.98(-7.26%)
Sep 25, 2009 13.50 14.00 13.50 13.50 300 +0.25(+1.89%)
Sep 24, 2009 12.75 13.25 12.75 13.25 400 +0.73(+5.83%)
Sep 23, 2009 13.02 13.02 12.52 12.52 250 +0.00(+0.00%)
Sep 22, 2009 12.80 12.80 12.52 12.52 3,712 -0.24(-1.88%)
Sep 21, 2009 12.76 13.00 12.76 12.76 500 +0.01(+0.08%)
Sep 18, 2009 12.75 12.75 12.75 12.75 4,800 -0.26(-2.00%)
Sep 17, 2009 13.01 13.01 13.01 13.01 500 -0.06(-0.46%)
Sep 16, 2009 13.55 13.55 13.07 13.07 200 -0.23(-1.73%)
Sep 15, 2009 13.30 13.30 13.30 13.30 100 +0.25(+1.92%)
Sep 14, 2009 13.30 13.30 13.05 13.05 200 +0.00(+0.00%)
Sep 09, 2009 13.01 13.05 13.05 13.05 2,900 +0.04(+0.31%)
Sep 08, 2009 13.10 13.10 13.01 13.01 600 -0.12(-0.91%)
Sep 01, 2009 13.30 13.13 13.13 13.13 300 +0.12(+0.92%)
Aug 31, 2009 13.25 13.25 13.01 13.01 200 +0.00(+0.00%)
Aug 26, 2009 13.01 13.01 13.01 13.01 200 -0.49(-3.63%)
Aug 24, 2009 13.01 13.50 13.50 13.50 1,900 +0.26(+1.96%)
Aug 21, 2009 13.24 13.24 13.01 13.24 400 +0.23(+1.77%)
Aug 19, 2009 13.01 13.01 13.01 13.01 500 +0.00(+0.00%)
Aug 18, 2009 13.01 13.01 13.01 13.01 200 +0.00(+0.00%)
Aug 17, 2009 13.00 13.25 12.76 13.01 600 -0.49(-3.63%)
Aug 12, 2009 13.75 13.50 13.50 13.50 200 -0.03(-0.23%)
Aug 10, 2009 13.70 13.53 13.53 13.53 1,000 +0.28(+2.12%)
Aug 06, 2009 13.29 13.25 13.25 13.25 200 -0.35(-2.57%)
Aug 05, 2009 13.60 13.85 13.60 13.60 300 +0.15(+1.12%)
Jul 29, 2009 12.95 13.45 13.45 13.45 700 +0.75(+5.91%)
Jul 28, 2009 12.89 12.90 12.70 12.70 500 +0.04(+0.32%)
Jul 24, 2009 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Jul 23, 2009 12.68 12.68 12.66 12.66 293 +0.03(+0.24%)
Jul 20, 2009 12.63 12.63 12.63 12.63 500 -0.17(-1.33%)
Jul 17, 2009 13.10 13.10 12.80 12.80 200 -0.45(-3.40%)
Jul 15, 2009 13.50 13.25 13.25 13.25 400 +0.00(+0.00%)
Jul 14, 2009 13.25 13.25 13.00 13.25 400 +0.25(+1.92%)
Jul 13, 2009 12.75 13.21 12.75 13.00 1,677 +0.50(+4.00%)
Jul 09, 2009 12.50 12.50 12.50 12.50 300 +0.24(+1.96%)
Jul 06, 2009 12.70 12.26 12.26 12.26 400 -0.19(-1.53%)
Jul 02, 2009 12.50 12.51 12.12 12.45 580 +0.20(+1.63%)
Jul 01, 2009 12.14 12.80 12.14 12.25 1,000 +0.05(+0.41%)
Jun 30, 2009 12.30 12.60 12.20 12.20 700 +0.13(+1.08%)
Jun 29, 2009 12.75 12.75 12.01 12.07 600 -0.42(-3.36%)
Jun 26, 2009 11.76 12.49 11.76 12.49 1,500 +0.49(+4.08%)
Jun 23, 2009 12.00 12.00 12.00 12.00 700 +0.24(+2.04%)
Jun 19, 2009 12.80 11.76 11.76 11.76 11,400 -0.80(-6.37%)
Jun 18, 2009 12.56 12.56 12.56 12.56 400 +0.50(+4.15%)
Jun 17, 2009 12.36 12.36 12.06 12.06 2,500 -0.30(-2.43%)
Jun 15, 2009 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 09, 2009 12.50 12.36 12.36 12.36 500 -0.53(-4.11%)
Jun 03, 2009 12.89 12.89 12.89 12.89 0 +0.64(+5.22%)
May 29, 2009 12.25 12.25 12.25 12.25 550 +0.25(+2.08%)
May 28, 2009 12.25 12.30 12.00 12.00 400 +0.09(+0.76%)
May 27, 2009 12.25 12.25 11.76 11.91 2,200 -0.59(-4.72%)
May 26, 2009 12.50 12.50 12.50 12.50 300 +0.49(+4.08%)
May 22, 2009 12.25 12.01 12.01 12.01 0 -1.49(-11.04%)
May 20, 2009 14.69 13.50 13.50 13.50 600 -0.52(-3.71%)
May 19, 2009 14.00 14.05 14.00 14.02 1,900 +0.35(+2.56%)
May 14, 2009 13.67 13.67 13.67 13.67 1,100 +0.07(+0.51%)
May 13, 2009 13.80 13.80 13.60 13.60 300 +0.09(+0.67%)
May 11, 2009 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
May 08, 2009 13.75 13.75 13.51 13.51 300 +0.38(+2.89%)
May 06, 2009 13.00 13.13 13.13 13.13 2,300 +0.86(+7.01%)
Apr 30, 2009 12.00 12.27 12.27 12.27 3,000 +0.85(+7.40%)
Apr 29, 2009 11.43 11.43 11.43 11.43 100 -0.22(-1.93%)
Apr 28, 2009 11.16 11.65 11.16 11.65 900 +0.58(+5.24%)
Apr 27, 2009 11.07 11.07 11.07 11.07 100 +0.09(+0.82%)
Apr 24, 2009 10.44 10.98 10.44 10.98 900 +0.68(+6.60%)
Apr 23, 2009 10.35 10.35 10.30 10.30 300 -0.10(-0.96%)
Apr 21, 2009 10.35 10.40 10.40 10.40 400 +0.14(+1.36%)
Apr 20, 2009 10.15 10.26 10.15 10.26 1,000 -0.05(-0.50%)
Apr 17, 2009 10.13 10.31 10.13 10.31 1,200 +0.24(+2.40%)
Apr 16, 2009 10.07 10.07 10.07 10.07 100 +0.09(+0.90%)
Apr 15, 2009 9.920 9.980 9.920 9.980 1,900 -0.02(-0.20%)
Apr 14, 2009 10.00 10.00 10.00 10.00 1,700 +0.04(+0.45%)
Apr 13, 2009 9.910 10.00 9.910 9.955 1,600 -0.04(-0.45%)
Apr 09, 2009 9.390 10.00 9.390 10.00 1,400 +0.00(+0.00%)
Apr 08, 2009 9.910 10.00 9.910 10.00 400 +0.00(+0.00%)
Apr 07, 2009 10.04 10.04 9.950 10.00 700 +0.05(+0.50%)
Apr 06, 2009 9.950 9.950 9.950 9.950 1,300 +0.00(+0.00%)
Apr 03, 2009 9.900 9.950 9.900 9.950 2,126 +0.06(+0.61%)
Apr 02, 2009 9.890 9.980 9.890 9.890 600 +0.09(+0.92%)
Apr 01, 2009 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Mar 31, 2009 9.800 9.800 9.800 9.800 100 -0.05(-0.51%)
Mar 30, 2009 9.800 9.880 9.800 9.850 800 +0.00(+0.00%)
Mar 26, 2009 9.840 9.850 9.790 9.850 2,400 +0.10(+1.03%)
Mar 25, 2009 9.750 9.750 9.750 9.750 1,500 +0.09(+0.93%)
Mar 24, 2009 9.660 9.660 9.660 9.660 300 +0.06(+0.63%)
Mar 23, 2009 9.590 9.760 9.590 9.600 1,300 +0.01(+0.10%)
Mar 20, 2009 9.500 9.590 9.500 9.590 200 +0.09(+0.95%)
Mar 19, 2009 9.500 9.500 9.500 9.500 600 -0.02(-0.21%)
Mar 18, 2009 9.340 9.520 9.340 9.520 1,487 +0.18(+1.93%)
Mar 17, 2009 9.360 9.360 9.340 9.340 1,700 -0.02(-0.21%)
Mar 16, 2009 9.360 9.360 9.360 9.360 100 +0.00(+0.00%)
Mar 13, 2009 9.360 9.360 9.360 9.360 0 -0.09(-0.95%)
Mar 12, 2009 9.360 9.450 9.352 9.450 1,192 +0.00(+0.00%)
Mar 11, 2009 9.450 9.450 9.450 9.450 100 +0.01(+0.11%)
Mar 10, 2009 9.340 9.440 9.340 9.440 700 +0.11(+1.18%)
Mar 09, 2009 9.380 9.400 9.330 9.330 2,420 -0.07(-0.74%)
Mar 06, 2009 9.700 9.700 9.390 9.400 0 -0.21(-2.19%)
Mar 05, 2009 9.610 9.610 9.610 9.610 100 -0.09(-0.93%)
Mar 04, 2009 9.610 9.700 9.610 9.700 600 +0.07(+0.73%)
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.