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 28, 2020 12.27 12.94 12.27 12.94 2,000 -0.06(-0.46%)
Feb 27, 2020 13.25 13.25 12.71 13.00 655 -0.02(-0.15%)
Feb 26, 2020 13.05 13.71 12.71 13.02 5,696 +0.82(+6.72%)
Feb 25, 2020 13.50 13.50 11.97 12.20 14,328 -1.63(-11.79%)
Feb 24, 2020 14.70 14.70 13.83 13.83 3,243 -0.87(-5.92%)
Feb 21, 2020 14.70 14.70 14.70 14.70 100 +0.00(+0.00%)
Feb 20, 2020 15.11 15.11 14.70 14.70 501 -0.50(-3.29%)
Feb 19, 2020 15.20 15.20 15.20 15.20 153 +0.00(+0.00%)
Feb 18, 2020 15.20 15.20 15.20 15.20 9 +0.00(+0.00%)
Feb 14, 2020 15.64 15.64 15.20 15.20 700 +0.25(+1.64%)
Feb 13, 2020 15.53 15.53 14.96 14.96 636 -0.70(-4.44%)
Feb 12, 2020 15.65 15.65 15.65 15.65 95 +0.00(+0.00%)
Feb 11, 2020 15.65 15.65 15.65 15.65 3 +0.00(+0.00%)
Feb 10, 2020 15.27 15.65 15.11 15.65 1,390 +0.54(+3.57%)
Feb 07, 2020 15.11 15.11 15.11 15.11 1,100 +0.00(+0.00%)
Feb 06, 2020 15.11 15.11 15.11 15.11 1,372 +0.00(+0.00%)
Feb 05, 2020 15.11 15.11 15.11 15.11 6 +0.00(+0.00%)
Feb 04, 2020 15.11 15.11 15.11 15.11 21 +0.00(+0.00%)
Feb 03, 2020 15.11 15.11 15.11 15.11 179 +0.00(+0.00%)
Jan 31, 2020 15.10 15.11 14.90 15.11 5,400 -0.39(-2.52%)
Jan 30, 2020 15.50 15.50 15.50 15.50 15 +0.00(+0.00%)
Jan 29, 2020 15.50 15.50 15.50 15.50 257 +0.57(+3.79%)
Jan 28, 2020 14.93 14.93 14.93 14.93 103 +0.00(+0.00%)
Jan 27, 2020 14.93 14.93 14.93 14.93 11 +0.00(+0.00%)
Jan 24, 2020 14.93 14.93 14.93 14.93 300 -0.22(-1.43%)
Jan 23, 2020 15.15 15.15 9 +0.00(+0.00%)
Jan 22, 2020 15.15 15.15 15.15 15.15 9 -0.01(-0.04%)
Jan 21, 2020 15.42 15.42 15.16 15.16 765 -0.20(-1.31%)
Jan 17, 2020 15.36 15.36 15.36 15.36 100 +0.00(+0.00%)
Jan 16, 2020 15.36 15.36 15.36 15.36 41 +0.00(+0.00%)
Jan 15, 2020 15.36 15.36 15.36 15.36 9 +0.00(+0.00%)
Jan 14, 2020 15.36 15.36 15.36 15.36 2 +0.00(+0.00%)
Jan 13, 2020 15.36 15.36 15.36 15.36 104 +0.00(+0.00%)
Jan 10, 2020 15.36 15.36 15.36 15.36 100 +0.00(+0.00%)
Jan 09, 2020 15.36 15.36 15.36 15.36 3 -0.18(-1.13%)
Jan 08, 2020 15.53 15.53 15.53 15.53 64 +0.00(+0.01%)
Jan 07, 2020 15.53 15.53 15.53 15.53 3 -0.00(-0.01%)
Jan 06, 2020 15.53 15.53 15.53 15.53 91 +0.00(+0.00%)
Jan 03, 2020 15.53 15.53 15.53 15.53 400 +0.03(+0.21%)
Jan 02, 2020 15.50 15.50 15.50 15.50 22 +0.00(+0.00%)
Dec 31, 2019 15.40 15.50 15.24 15.50 1,400 +0.70(+4.73%)
Dec 30, 2019 14.80 14.80 14.80 14.80 344 +0.02(+0.14%)
Dec 27, 2019 14.78 14.78 14.78 14.78 100 +0.00(+0.00%)
Dec 26, 2019 14.78 14.78 14.78 14.78 156 +0.28(+1.93%)
Dec 24, 2019 15.33 15.33 14.50 14.50 2,000 -0.77(-5.04%)
Dec 23, 2019 15.27 15.27 15.27 15.27 323 -0.33(-2.13%)
Dec 20, 2019 15.60 15.60 15.60 15.60 400 +0.00(+0.02%)
Dec 19, 2019 15.60 15.60 15.60 15.60 441 +0.25(+1.63%)
Dec 18, 2019 15.35 15.35 15.35 15.35 598 -0.23(-1.46%)
Dec 17, 2019 15.40 15.58 15.40 15.58 817 +0.18(+1.15%)
Dec 16, 2019 15.40 15.40 15.40 15.40 421 +0.08(+0.54%)
Dec 13, 2019 15.32 15.32 15.32 15.32 200 +0.05(+0.31%)
Dec 12, 2019 15.27 15.27 15.27 15.27 60 +0.00(+0.00%)
Dec 11, 2019 15.27 15.27 15.27 15.27 2 +0.00(+0.00%)
Dec 10, 2019 15.27 15.27 15.27 15.27 2 +0.00(+0.00%)
Dec 09, 2019 15.27 15.27 15.27 15.27 314 +0.00(+0.00%)
Dec 06, 2019 15.00 15.27 15.00 15.27 4,300 -0.51(-3.22%)
Dec 05, 2019 15.78 15.78 15.78 15.78 10 +0.00(+0.00%)
Dec 04, 2019 15.78 15.78 15.78 15.78 23 +0.00(+0.00%)
Dec 03, 2019 15.78 15.78 15.78 15.78 315 +0.00(+0.00%)
Dec 02, 2019 15.78 15.78 15.78 15.78 40 +0.00(+0.00%)
Nov 29, 2019 15.78 15.78 15.78 15.78 200 +0.88(+5.89%)
Nov 27, 2019 14.90 14.90 14.90 14.90 100 +0.00(+0.00%)
Nov 25, 2019 14.90 14.90 14.90 0 +0.00(+0.00%)
Nov 22, 2019 14.90 14.90 14.90 14.90 100 +0.00(+0.00%)
Nov 21, 2019 14.90 14.90 14.90 14.90 100 +0.00(+0.00%)
Nov 20, 2019 14.90 14.90 14.90 14.90 900 -0.42(-2.74%)
Nov 19, 2019 15.40 15.40 15.32 15.32 383 -0.40(-2.54%)
Nov 18, 2019 15.72 15.72 15.72 15.72 267 -1.03(-6.13%)
Nov 15, 2019 16.75 16.75 16.75 16.75 200 +0.62(+3.85%)
Nov 14, 2019 16.12 16.12 16.12 16.12 74 +0.00(+0.00%)
Nov 13, 2019 16.12 16.12 16.12 16.12 426 -0.38(-2.28%)
Nov 12, 2019 16.00 16.50 16.00 16.50 791 +0.73(+4.63%)
Nov 11, 2019 15.77 15.77 15.77 15.77 93 +0.00(+0.00%)
Nov 08, 2019 15.77 15.77 15.77 15.77 100 +0.23(+1.51%)
Nov 07, 2019 15.40 15.54 15.40 15.54 2,800 +0.33(+2.18%)
Nov 06, 2019 15.21 15.21 15.21 15.21 156 -0.16(-1.02%)
Nov 05, 2019 15.36 15.36 15.36 15.36 206 +0.02(+0.15%)
Nov 04, 2019 15.34 15.34 15.34 15.34 55 +0.00(+0.00%)
Nov 01, 2019 15.52 15.60 15.27 15.34 6,400 -0.26(-1.66%)
Oct 31, 2019 15.60 15.60 15.60 15.60 443 +0.10(+0.63%)
Oct 30, 2019 15.35 15.50 15.35 15.50 943 +0.21(+1.37%)
Oct 29, 2019 15.07 15.29 15.07 15.29 2,977 +0.18(+1.17%)
Oct 28, 2019 15.11 15.11 15.11 15.11 87 +0.00(+0.00%)
Oct 25, 2019 15.11 15.11 15.11 15.11 100 +0.00(+0.00%)
Oct 24, 2019 15.00 15.11 15.00 15.11 200 -0.14(-0.90%)
Oct 23, 2019 15.25 15.25 15.25 15.25 1,013 +0.34(+2.27%)
Oct 22, 2019 14.91 14.91 14.91 14.91 14 +0.00(+0.00%)
Oct 21, 2019 14.91 14.91 14.91 14.91 851 -0.12(-0.77%)
Oct 18, 2019 15.03 15.03 15.03 15.03 600 -0.22(-1.46%)
Oct 17, 2019 15.25 15.25 15.25 15.25 40 +0.00(+0.00%)
Oct 16, 2019 15.20 15.25 15.18 15.25 1,938 -0.03(-0.20%)
Oct 15, 2019 15.28 15.28 15.28 15.28 334 -0.06(-0.38%)
Oct 14, 2019 15.34 15.34 15.34 15.34 6 +0.00(+0.00%)
Oct 11, 2019 15.34 15.34 15.34 15.34 100 +0.44(+2.94%)
Oct 10, 2019 15.57 15.57 14.90 14.90 870 -0.33(-2.18%)
Oct 09, 2019 15.23 15.23 15.23 15.23 240 +0.33(+2.22%)
Oct 08, 2019 14.90 14.90 2 +0.00(+0.00%)
Oct 07, 2019 14.90 14.90 14.90 14.90 106 +0.00(+0.00%)
Oct 04, 2019 14.96 14.96 14.90 14.90 500 +0.00(+0.00%)
Oct 03, 2019 14.90 14.90 14.90 14.90 96 +0.00(+0.00%)
Oct 02, 2019 15.10 15.10 14.90 14.90 1,121 -0.20(-1.32%)
Oct 01, 2019 15.10 15.10 15.10 15.10 220 +0.19(+1.27%)
Sep 30, 2019 14.93 14.93 14.91 14.91 374 -0.07(-0.47%)
Sep 27, 2019 14.91 15.35 14.91 14.98 2,000 -0.52(-3.35%)
Sep 26, 2019 15.50 15.50 15.50 15.50 1,120 -0.18(-1.18%)
Sep 25, 2019 15.68 15.68 15.68 15.68 468 -0.27(-1.67%)
Sep 24, 2019 15.95 15.95 21 +0.00(+0.00%)
Sep 23, 2019 15.95 15.95 81 +0.00(+0.00%)
Sep 20, 2019 16.50 17.48 15.95 15.95 5,500 -0.55(-3.33%)
Sep 19, 2019 16.50 16.50 15.36 16.50 2,090 +0.00(+0.00%)
Sep 18, 2019 16.15 16.50 16.15 16.50 2,093 +0.35(+2.17%)
Sep 17, 2019 16.15 16.15 16.15 16.15 2,032 +0.00(+0.00%)
Sep 16, 2019 15.98 16.15 15.98 16.15 1,569 +0.52(+3.33%)
Sep 13, 2019 16.15 16.15 15.63 15.63 1,400 -0.52(-3.22%)
Sep 12, 2019 15.98 16.15 15.77 16.15 3,482 +0.20(+1.24%)
Sep 11, 2019 15.55 15.95 15.55 15.95 658 -0.05(-0.30%)
Sep 10, 2019 16.00 16.00 15.95 16.00 914 +0.16(+1.01%)
Sep 09, 2019 16.00 16.00 14.82 15.84 2,986 +1.55(+10.83%)
Sep 06, 2019 14.76 15.26 14.29 14.29 700 -1.24(-7.98%)
Sep 05, 2019 15.53 15.53 15.53 15.53 60 +0.00(+0.00%)
Sep 04, 2019 15.32 15.53 14.76 15.53 1,593 -0.49(-3.05%)
Sep 03, 2019 16.02 16.02 16.02 16.02 1 +0.00(+0.00%)
Aug 30, 2019 16.02 16.02 16.02 16.02 300 +0.00(+0.02%)
Aug 29, 2019 16.02 16.02 16.02 16.02 327 +0.54(+3.50%)
Aug 28, 2019 15.47 15.47 1 +0.00(+0.00%)
Aug 27, 2019 15.47 15.47 15.47 15.47 117 +0.00(+0.00%)
Aug 26, 2019 15.47 15.47 15.47 15.47 201 +0.57(+3.80%)
Aug 23, 2019 14.91 14.91 14.91 14.91 500 +0.16(+1.07%)
Aug 22, 2019 14.93 14.93 14.75 14.75 390 +0.25(+1.72%)
Aug 21, 2019 14.50 14.50 14.50 14.50 279 +0.00(+0.00%)
Aug 20, 2019 14.50 14.50 14.50 14.50 133 +0.00(+0.00%)
Aug 19, 2019 15.50 15.50 14.50 14.50 994 -1.05(-6.75%)
Aug 16, 2019 15.55 15.55 15.55 15.55 100 +0.00(+0.00%)
Aug 15, 2019 15.55 15.55 15.55 15.55 2 +0.00(+0.00%)
Aug 14, 2019 15.55 15.55 15.55 15.55 352 +0.10(+0.66%)
Aug 13, 2019 15.45 15.45 15.45 15.45 218 +0.45(+2.98%)
Aug 12, 2019 15.00 15.00 15.00 15.00 1,098 +0.80(+5.63%)
Aug 09, 2019 14.60 14.60 14.20 14.20 3,000 -0.02(-0.14%)
Aug 08, 2019 14.22 14.22 14.22 14.22 133 -1.05(-6.88%)
Aug 07, 2019 14.74 15.27 14.74 15.27 237 -0.13(-0.84%)
Aug 06, 2019 15.82 15.82 15.40 15.40 1,724 -0.17(-1.11%)
Aug 05, 2019 15.57 15.57 15.57 15.57 119 -0.03(-0.17%)
Aug 02, 2019 15.60 15.60 15.60 15.60 300 +0.19(+1.23%)
Aug 01, 2019 15.50 15.50 15.40 15.41 2,969 -0.17(-1.09%)
Jul 31, 2019 15.81 16.08 15.58 15.58 778 -0.46(-2.87%)
Jul 30, 2019 15.40 16.04 15.40 16.04 382 -0.08(-0.50%)
Jul 29, 2019 16.11 16.12 16.11 16.12 492 +0.87(+5.70%)
Jul 26, 2019 15.25 15.25 15.25 15.25 100 +0.00(+0.00%)
Jul 25, 2019 15.06 15.64 15.06 15.25 1,669 -0.40(-2.56%)
Jul 24, 2019 15.69 16.15 15.60 15.65 2,356 +0.55(+3.64%)
Jul 23, 2019 15.01 15.10 15.01 15.10 1,215 +0.55(+3.77%)
Jul 22, 2019 14.55 14.55 101 -0.18(-1.19%)
Jul 19, 2019 14.78 15.10 14.52 14.73 3,900 -0.16(-1.08%)
Jul 18, 2019 14.89 14.89 14.89 14.89 1 +0.00(+0.00%)
Jul 17, 2019 14.71 14.89 14.71 14.89 535 -0.04(-0.27%)
Jul 16, 2019 14.93 14.93 40 +0.00(+0.00%)
Jul 15, 2019 15.00 15.12 14.93 14.93 2,362 +0.22(+1.48%)
Jul 12, 2019 14.71 14.71 14.71 14.71 400 -0.04(-0.27%)
Jul 11, 2019 14.75 14.75 14.75 14.75 159 +0.00(+0.00%)
Jul 10, 2019 15.11 15.11 14.75 14.75 856 -0.20(-1.34%)
Jul 09, 2019 14.95 14.95 14.95 14.95 3 +0.00(+0.00%)
Jul 08, 2019 14.95 14.95 30 +0.00(+0.00%)
Jul 05, 2019 15.30 15.36 14.95 14.95 600 -0.32(-2.10%)
Jul 03, 2019 15.27 15.27 15.27 15.27 100 +0.00(+0.00%)
Jul 02, 2019 15.90 15.90 15.27 15.27 394 -0.53(-3.35%)
Jul 01, 2019 15.50 15.80 15.48 15.80 734 -0.10(-0.63%)
Jun 28, 2019 14.72 15.90 14.72 15.90 1,200 +1.25(+8.53%)
Jun 27, 2019 14.65 14.65 14.65 14.65 490 +0.15(+1.03%)
Jun 26, 2019 14.50 14.50 14.50 14.50 397 +0.00(+0.00%)
Jun 25, 2019 14.54 14.89 14.50 14.50 2,420 +0.00(+0.00%)
Jun 24, 2019 14.28 14.50 14.28 14.50 301 -0.08(-0.53%)
Jun 21, 2019 14.75 14.75 14.58 14.58 600 +0.10(+0.67%)
Jun 20, 2019 14.48 14.48 14.48 14.48 302 +0.04(+0.31%)
Jun 19, 2019 14.44 14.44 11 +0.00(+0.00%)
Jun 18, 2019 14.01 14.44 14.01 14.44 547 +0.29(+2.02%)
Jun 17, 2019 14.15 14.15 14.15 14.15 8 +0.00(+0.00%)
Jun 14, 2019 14.15 14.15 14.15 14.15 100 -1.01(-6.66%)
Jun 13, 2019 15.00 15.16 14.50 15.16 2,718 +0.65(+4.51%)
Jun 12, 2019 14.50 14.50 14.50 14.50 400 +0.25(+1.79%)
Jun 11, 2019 14.25 14.25 4 +0.00(+0.00%)
Jun 10, 2019 14.25 14.25 11 +0.00(+0.00%)
Jun 07, 2019 14.25 14.25 14.25 14.25 50,000 -0.33(-2.26%)
Jun 06, 2019 14.58 14.58 14.58 14.58 58 +0.00(+0.00%)
Jun 05, 2019 14.58 14.58 14.58 14.58 85 +0.00(+0.00%)
Jun 04, 2019 14.58 14.58 14.58 14.58 653 +0.33(+2.31%)
Jun 03, 2019 14.25 14.25 23 +0.00(+0.00%)
May 31, 2019 14.25 14.25 14.25 14.25 500 +0.28(+2.00%)
May 30, 2019 13.97 13.97 13.97 13.97 22 +0.00(+0.00%)
May 29, 2019 13.97 13.97 13.97 13.97 35 +0.00(+0.00%)
May 28, 2019 14.25 14.25 13.97 13.97 803 -0.43(-2.99%)
May 24, 2019 14.50 14.50 14.40 14.40 500 -0.10(-0.69%)
May 23, 2019 14.50 14.50 14.50 14.50 407 +0.36(+2.53%)
May 21, 2019 14.14 14.14 14.14 0 +0.10(+0.69%)
May 20, 2019 14.05 14.05 14.05 14.05 48 +0.00(+0.00%)
May 17, 2019 14.05 14.05 14.05 14.05 100 -0.10(-0.74%)
May 16, 2019 14.75 14.75 14.15 14.15 6,960 -0.60(-4.07%)
May 15, 2019 14.75 14.75 14.75 14.75 331 +0.15(+1.03%)
May 14, 2019 14.75 15.00 14.60 14.60 15,819 -0.15(-1.02%)
May 13, 2019 15.88 15.88 14.75 14.75 5,345 -0.25(-1.67%)
May 10, 2019 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
May 09, 2019 15.00 15.00 15.00 15.00 155 -0.48(-3.10%)
May 08, 2019 15.48 15.48 15.48 15.48 132 +0.73(+4.95%)
May 07, 2019 15.05 15.05 14.75 14.75 9,186 +0.00(+0.00%)
May 06, 2019 15.14 15.14 14.75 14.75 941 -0.82(-5.26%)
May 03, 2019 15.57 15.57 15.57 15.57 300 +0.36(+2.37%)
May 02, 2019 15.21 15.21 7 +0.00(+0.00%)
May 01, 2019 15.21 15.21 15.21 15.21 1 +0.00(+0.00%)
Apr 30, 2019 16.11 16.11 15.21 15.21 2,277 -0.27(-1.73%)
Apr 29, 2019 15.48 15.48 15.48 15.48 398 +0.24(+1.56%)
Apr 26, 2019 15.24 15.24 15.24 15.24 100 +0.00(+0.00%)
Apr 25, 2019 15.24 15.24 15.24 15.24 5 +0.00(+0.00%)
Apr 24, 2019 15.24 15.24 15.24 15.24 106 +0.00(+0.00%)
Apr 23, 2019 15.24 15.24 15.24 15.24 31 +0.00(+0.00%)
Apr 22, 2019 15.24 15.24 15.24 15.24 116 -0.07(-0.49%)
Apr 18, 2019 15.31 15.31 15.31 15.31 100 +0.00(+0.00%)
Apr 17, 2019 15.70 15.70 15.16 15.31 1,346 -0.69(-4.28%)
Apr 16, 2019 16.00 16.15 15.98 16.00 3,777 +0.00(+0.00%)
Apr 15, 2019 15.99 16.00 15.99 16.00 477 +0.01(+0.06%)
Apr 12, 2019 15.64 15.99 15.64 15.99 600 -0.01(-0.06%)
Apr 10, 2019 16.00 16.00 16.00 0 +0.48(+3.11%)
Apr 08, 2019 15.52 15.52 15.52 0 +0.00(+0.00%)
Apr 05, 2019 15.52 15.52 15.52 15.52 700 +0.23(+1.51%)
Apr 04, 2019 15.29 15.29 1 +0.00(+0.00%)
Apr 03, 2019 15.29 15.29 45 +0.00(+0.00%)
Apr 02, 2019 15.29 15.29 15.29 15.29 222 +0.24(+1.57%)
Apr 01, 2019 15.05 15.05 45 +0.00(+0.00%)
Mar 29, 2019 15.50 15.50 15.05 15.05 3,500 -0.08(-0.50%)
Mar 27, 2019 15.13 15.13 15.13 0 +0.12(+0.77%)
Mar 26, 2019 15.30 15.30 15.01 15.01 331 +0.00(+0.00%)
Mar 25, 2019 15.01 15.01 15.01 15.01 51 +0.00(+0.00%)
Mar 22, 2019 15.19 15.19 15.01 15.01 1,600 -0.00(-0.00%)
Mar 21, 2019 15.04 15.04 15.01 15.01 1,219 -0.19(-1.25%)
Mar 20, 2019 15.50 15.50 15.20 15.20 260 -0.18(-1.16%)
Mar 15, 2019 15.38 15.38 15.38 0 +0.00(+0.00%)
Mar 14, 2019 15.38 15.38 15.38 15.38 3 +0.00(+0.00%)
Mar 13, 2019 15.38 15.38 15.38 15.38 502 +0.29(+1.95%)
Mar 12, 2019 15.09 15.09 15.09 15.09 13 +0.00(+0.00%)
Mar 11, 2019 15.09 15.09 15.09 15.09 12 +0.00(+0.00%)
Mar 08, 2019 15.09 15.09 15.09 15.09 600 -0.16(-1.08%)
Mar 07, 2019 15.25 15.25 15.25 15.25 16 +0.00(+0.00%)
Mar 06, 2019 15.26 15.26 15.25 15.25 602 -0.30(-1.93%)
Mar 05, 2019 15.55 15.55 15.55 15.55 20 +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.