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 27, 2015 14.97 14.97 14.97 14.97 259 +0.01(+0.07%)
Feb 26, 2015 14.96 14.96 14.96 14.96 101 +0.23(+1.56%)
Feb 25, 2015 14.73 14.73 14.73 14.73 200 -0.05(-0.33%)
Feb 24, 2015 15.25 15.25 14.43 14.78 4,637 -0.47(-3.09%)
Feb 13, 2015 15.25 15.25 15.25 15.25 100 +0.50(+3.39%)
Feb 12, 2015 15.49 15.50 14.75 14.75 2,199 +0.14(+0.96%)
Feb 11, 2015 15.02 15.50 14.61 14.61 641 +0.05(+0.34%)
Feb 10, 2015 15.50 15.50 14.52 14.56 904 -0.16(-1.09%)
Feb 06, 2015 14.75 14.75 14.72 14.72 70 +0.07(+0.48%)
Feb 05, 2015 14.54 14.65 14.52 14.65 901 +0.24(+1.67%)
Feb 04, 2015 14.41 14.41 14.41 14.41 253 -0.09(-0.62%)
Feb 03, 2015 14.55 14.55 14.50 14.50 400 +0.00(+0.00%)
Jan 30, 2015 14.50 14.50 14.50 14.50 26 -0.34(-2.29%)
Jan 28, 2015 15.42 14.84 14.84 14.84 1,400 -0.56(-3.64%)
Jan 26, 2015 14.40 15.40 15.40 15.40 500 +0.70(+4.76%)
Jan 22, 2015 14.44 14.70 14.70 14.70 2,700 -0.22(-1.47%)
Jan 21, 2015 14.92 15.00 14.92 14.92 955 -0.08(-0.53%)
Jan 13, 2015 14.71 15.00 15.00 15.00 3,800 +0.25(+1.69%)
Jan 09, 2015 14.93 15.10 14.74 14.75 159 -0.35(-2.32%)
Jan 06, 2015 14.98 15.10 14.66 15.10 10 +0.60(+4.14%)
Jan 05, 2015 14.50 14.50 14.50 14.50 465 -0.20(-1.36%)
Jan 02, 2015 14.70 14.70 14.70 14.70 111 +0.38(+2.65%)
Dec 31, 2014 14.36 14.32 14.32 14.32 600 +0.02(+0.14%)
Dec 22, 2014 14.30 14.30 14.30 14.30 600 -0.67(-4.51%)
Dec 18, 2014 14.98 14.98 14.98 14.97 18 +0.63(+4.43%)
Dec 16, 2014 14.34 15.01 14.34 14.34 38 -0.41(-2.78%)
Dec 15, 2014 14.75 14.96 14.75 14.75 2,401 -0.05(-0.34%)
Dec 11, 2014 14.70 14.80 14.70 14.80 131 -0.05(-0.34%)
Dec 08, 2014 14.85 14.85 14.85 14.85 300 +0.00(+0.00%)
Dec 03, 2014 14.16 14.85 14.16 14.85 10 +0.25(+1.74%)
Dec 01, 2014 14.60 14.60 14.60 14.60 500 +0.46(+3.22%)
Nov 26, 2014 14.13 14.14 14.14 14.14 800 -0.04(-0.28%)
Nov 25, 2014 14.18 14.18 14.18 14.18 1,054 +0.15(+1.06%)
Nov 19, 2014 14.03 14.03 14.03 14.03 9 -0.47(-3.23%)
Nov 18, 2014 14.50 14.50 14.50 14.50 246 +0.20(+1.40%)
Nov 14, 2014 14.30 14.30 14.30 14.30 200 -0.30(-2.05%)
Nov 13, 2014 15.10 15.10 14.60 14.60 400 -0.42(-2.82%)
Nov 12, 2014 15.10 15.10 15.02 15.02 398 -0.08(-0.50%)
Nov 10, 2014 15.05 15.10 15.10 15.10 1,200 +0.00(+0.00%)
Nov 07, 2014 15.10 15.10 15.10 15.10 232 +0.00(+0.00%)
Nov 06, 2014 15.10 15.10 15.10 15.10 114 +0.60(+4.14%)
Nov 03, 2014 15.45 15.45 14.50 14.50 1 +0.00(+0.00%)
Oct 31, 2014 14.50 14.50 14.50 14.50 759 +0.00(+0.00%)
Oct 30, 2014 14.50 14.50 14.50 14.50 1,500 +0.00(+0.00%)
Oct 29, 2014 14.50 14.50 14.46 14.50 1,805 +0.00(+0.00%)
Oct 27, 2014 14.50 14.50 14.50 14.50 300 +0.04(+0.28%)
Oct 24, 2014 14.46 14.46 14.46 14.46 163 +0.21(+1.47%)
Oct 22, 2014 14.25 14.25 14.25 14.25 20 +0.03(+0.24%)
Oct 21, 2014 14.50 14.50 13.79 14.22 1,344 -0.22(-1.55%)
Oct 20, 2014 14.50 14.75 14.75 14.44 310 -0.31(-2.10%)
Oct 15, 2014 14.60 14.75 14.60 14.75 65 +0.51(+3.57%)
Oct 13, 2014 14.29 14.24 14.24 14.24 400 -0.30(-2.10%)
Oct 07, 2014 14.50 14.54 14.54 14.54 200 -0.59(-3.87%)
Oct 06, 2014 15.13 15.13 15.13 15.13 103 +0.23(+1.54%)
Oct 01, 2014 14.90 14.90 14.90 14.90 300 +0.20(+1.36%)
Sep 29, 2014 14.70 14.70 14.70 14.70 100 -0.22(-1.47%)
Sep 26, 2014 14.20 14.92 14.20 14.92 325 +1.19(+8.67%)
Sep 25, 2014 13.73 13.73 13.73 13.73 100 -0.52(-3.65%)
Sep 24, 2014 14.55 14.55 13.12 14.25 3,917 -0.75(-5.00%)
Sep 23, 2014 15.00 15.00 15.00 15.00 230 +0.00(+0.00%)
Sep 22, 2014 15.00 15.00 15.00 15.00 12 +0.00(+0.00%)
Sep 19, 2014 15.00 15.00 15.00 15.00 139 +0.10(+0.67%)
Sep 18, 2014 14.52 15.00 14.52 14.90 1,129 -0.31(-2.04%)
Sep 16, 2014 15.21 15.21 15.21 15.21 200 +0.68(+4.68%)
Sep 15, 2014 14.53 14.53 14.53 14.53 23 +0.00(+0.00%)
Sep 11, 2014 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Sep 08, 2014 15.25 14.53 14.53 14.53 400 +0.03(+0.21%)
Sep 04, 2014 14.50 14.50 14.50 14.50 0 -0.00(-0.00%)
Sep 03, 2014 14.50 14.50 14.50 14.50 224 -0.07(-0.51%)
Sep 02, 2014 14.50 14.57 14.50 14.57 704 -0.23(-1.52%)
Aug 27, 2014 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Aug 26, 2014 14.80 14.80 14.80 14.80 195 +0.00(+0.00%)
Aug 25, 2014 14.80 14.80 14.80 14.80 72 +0.00(+0.00%)
Aug 22, 2014 14.80 14.80 14.80 14.80 77 +0.00(+0.00%)
Aug 21, 2014 14.80 14.80 14.80 14.80 200 -0.38(-2.50%)
Aug 20, 2014 15.18 15.18 15.18 15.18 18 +0.00(+0.00%)
Aug 19, 2014 15.18 15.18 15.18 15.18 119 +0.00(+0.03%)
Aug 18, 2014 15.18 15.18 15.18 15.18 194 +0.49(+3.32%)
Aug 15, 2014 15.25 15.25 14.69 14.69 699 -0.41(-2.73%)
Aug 12, 2014 15.10 15.10 15.10 15.10 400 +0.50(+3.42%)
Aug 11, 2014 14.60 14.60 14.60 14.60 714 -0.67(-4.39%)
Aug 08, 2014 15.27 15.27 15.27 15.27 90 +0.00(+0.00%)
Aug 07, 2014 15.33 15.27 15.27 15.27 90 +0.12(+0.79%)
Aug 06, 2014 15.15 15.15 15.15 15.15 39 +0.00(+0.00%)
Aug 04, 2014 15.15 15.15 15.15 15.15 0 +0.40(+2.71%)
Jul 30, 2014 15.01 14.75 14.75 14.75 800 -0.72(-4.65%)
Jul 28, 2014 15.47 15.47 15.47 15.47 400 +0.72(+4.88%)
Jul 25, 2014 15.47 15.47 14.75 14.75 750 -0.75(-4.84%)
Jul 22, 2014 15.00 15.50 15.50 15.50 2,300 +1.00(+6.90%)
Jul 21, 2014 14.50 14.50 14.50 14.50 60 +0.00(+0.00%)
Jul 18, 2014 14.70 14.70 14.50 14.50 2,040 -0.43(-2.88%)
Jul 17, 2014 14.93 14.93 14.93 14.93 82 +0.00(+0.00%)
Jul 16, 2014 14.95 14.95 14.93 14.93 1,026 -0.02(-0.13%)
Jul 10, 2014 14.91 14.95 14.95 14.95 1,400 +0.45(+3.10%)
Jul 09, 2014 14.33 14.50 14.50 14.50 94 +0.00(+0.00%)
Jul 07, 2014 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Jul 02, 2014 14.51 14.50 14.50 14.50 900 -1.00(-6.45%)
Jun 30, 2014 15.47 15.50 15.50 15.50 700 +0.00(+0.00%)
Jun 26, 2014 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Jun 25, 2014 15.50 15.50 15.50 15.50 23 +0.00(+0.00%)
Jun 20, 2014 15.20 15.50 15.50 15.50 700 +1.00(+6.90%)
Jun 19, 2014 14.50 14.50 14.50 14.50 4 +0.00(+0.00%)
Jun 18, 2014 14.50 14.50 14.50 14.50 55 +0.00(+0.00%)
Jun 17, 2014 14.50 14.50 14.50 14.50 17 +0.00(+0.00%)
Jun 16, 2014 14.25 14.50 14.25 14.50 2,178 +0.30(+2.11%)
Jun 13, 2014 14.20 14.20 14.20 14.20 1 +0.00(+0.00%)
Jun 12, 2014 14.23 14.23 14.20 14.20 407 -0.61(-4.11%)
Jun 10, 2014 14.81 14.81 14.81 14.81 100 +0.31(+2.12%)
Jun 05, 2014 14.50 14.50 14.50 14.50 0 -0.50(-3.33%)
Jun 04, 2014 15.00 15.00 15.00 15.00 400 +0.00(+0.00%)
Jun 03, 2014 15.23 15.25 15.00 15.00 450 +0.14(+0.94%)
May 30, 2014 14.86 14.86 14.86 14.86 0 -0.01(-0.07%)
May 29, 2014 14.91 14.94 14.87 14.87 1,334 +0.87(+6.21%)
May 28, 2014 14.00 14.00 14.00 14.00 444 -0.95(-6.35%)
May 27, 2014 14.96 14.96 14.95 14.95 200 +0.45(+3.10%)
May 23, 2014 14.50 14.50 14.50 14.50 100 +0.25(+1.75%)
May 22, 2014 14.25 14.25 14.25 14.25 10,972 +0.00(+0.00%)
May 21, 2014 14.25 14.31 14.25 14.25 1,446 +0.00(+0.00%)
May 20, 2014 14.50 14.50 14.25 14.25 802 -0.70(-4.68%)
May 19, 2014 14.54 14.95 14.50 14.95 1,433 -0.55(-3.55%)
May 16, 2014 15.50 15.50 15.50 15.50 49 +0.00(+0.00%)
May 15, 2014 15.49 15.50 15.49 15.50 486 +0.25(+1.64%)
May 14, 2014 15.04 15.25 15.04 15.25 278 +1.21(+8.62%)
May 13, 2014 14.04 14.04 14.04 14.04 535 -0.95(-6.34%)
May 12, 2014 14.99 14.99 14.99 14.99 41 +0.00(+0.00%)
May 09, 2014 15.14 15.25 14.99 14.99 334 -0.01(-0.07%)
May 08, 2014 15.00 15.00 15.00 15.00 51 +0.00(+0.00%)
May 07, 2014 15.00 15.00 15.00 15.00 316 +0.48(+3.31%)
May 06, 2014 15.25 15.25 14.52 14.52 1,150 -0.98(-6.32%)
May 02, 2014 15.50 15.50 15.50 15.50 0 +0.70(+4.73%)
Apr 30, 2014 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Apr 29, 2014 14.80 14.80 14.80 14.80 100 +0.00(+0.00%)
Apr 28, 2014 14.80 14.80 14.80 14.80 231 -0.45(-2.95%)
Apr 25, 2014 15.25 15.25 15.25 15.25 15 +0.00(+0.00%)
Apr 24, 2014 15.25 15.25 15.25 15.25 150 +0.00(+0.00%)
Apr 23, 2014 15.25 15.25 15.25 15.25 2 +0.00(+0.00%)
Apr 22, 2014 15.25 15.25 15.25 15.25 9 +0.00(+0.00%)
Apr 21, 2014 15.00 15.25 15.00 15.25 251 +0.45(+3.04%)
Apr 17, 2014 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Apr 16, 2014 14.63 14.80 14.80 14.80 1 +0.00(+0.00%)
Apr 15, 2014 14.63 14.80 14.80 14.80 67 +0.00(+0.00%)
Apr 14, 2014 14.80 14.80 14.80 14.80 56 +0.00(+0.00%)
Apr 11, 2014 15.00 15.00 14.80 14.80 250 -0.18(-1.20%)
Apr 08, 2014 15.25 14.98 14.98 14.98 1,300 +0.13(+0.88%)
Apr 07, 2014 14.85 14.85 14.85 14.85 35 +0.00(+0.00%)
Apr 04, 2014 15.50 15.50 14.85 14.85 200 -0.65(-4.19%)
Apr 03, 2014 15.50 15.50 15.50 15.50 13 +0.00(+0.00%)
Apr 02, 2014 15.50 15.50 15.50 15.50 100 +0.00(+0.00%)
Apr 01, 2014 15.50 15.50 15.50 15.50 14 +0.00(+0.00%)
Mar 31, 2014 15.50 15.50 15.50 15.50 1,202 +0.00(+0.00%)
Mar 28, 2014 15.50 15.50 15.50 15.50 2,600 +0.25(+1.64%)
Mar 27, 2014 15.25 15.25 15.25 15.25 61 +0.00(+0.00%)
Mar 26, 2014 15.25 15.25 15.25 15.25 5 +0.00(+0.00%)
Mar 24, 2014 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 21, 2014 15.25 15.25 15.25 15.25 156 +0.00(+0.00%)
Mar 20, 2014 15.25 15.25 15.25 15.25 148 +0.00(+0.00%)
Mar 18, 2014 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 17, 2014 15.25 15.25 15.25 15.25 3 +0.00(+0.00%)
Mar 13, 2014 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 10, 2014 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Mar 07, 2014 15.25 15.25 15.25 15.25 550 -0.15(-0.97%)
Mar 05, 2014 15.40 15.40 15.40 15.40 0 +0.00(+0.00%)
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.