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 (%)
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%)
Mar 04, 2019 15.55 15.55 15.55 15.55 64 +0.00(+0.00%)
Feb 28, 2019 15.55 15.55 15.55 0 +0.03(+0.16%)
Feb 27, 2019 15.53 15.53 15.53 15.53 120 -0.11(-0.73%)
Feb 26, 2019 15.64 15.64 15.64 15.64 170 +0.00(+0.00%)
Feb 25, 2019 15.64 15.64 15.64 15.64 117 -0.00(-0.00%)
Feb 22, 2019 15.64 15.64 15.64 15.64 100 +0.00(+0.00%)
Feb 21, 2019 15.64 15.64 15.64 15.64 266 +0.14(+0.90%)
Feb 20, 2019 15.50 15.50 15.50 15.50 925 +0.25(+1.64%)
Feb 19, 2019 15.25 15.25 15.25 15.25 35 +0.00(+0.00%)
Feb 15, 2019 15.71 15.72 15.25 15.25 600 +0.00(+0.00%)
Feb 14, 2019 15.25 15.25 15.25 15.25 349 -0.44(-2.79%)
Feb 13, 2019 15.69 15.69 15.69 15.69 185 +0.00(+0.00%)
Feb 12, 2019 15.69 15.69 15.69 15.69 450 +0.19(+1.21%)
Feb 11, 2019 15.50 15.50 15.50 15.50 218 -0.02(-0.13%)
Feb 08, 2019 15.50 15.52 15.50 15.52 1,000 +0.00(+0.03%)
Feb 07, 2019 15.52 15.52 15.52 15.52 13 +0.00(+0.00%)
Feb 06, 2019 15.50 15.52 15.50 15.52 1,102 +0.02(+0.10%)
Feb 05, 2019 15.50 15.50 15.50 15.50 122 -0.11(-0.69%)
Feb 04, 2019 15.61 15.61 15.61 15.61 332 -0.11(-0.72%)
Feb 01, 2019 15.72 15.72 15.72 15.72 400 -0.08(-0.51%)
Jan 31, 2019 15.80 15.80 15.80 15.80 886 +0.05(+0.32%)
Jan 30, 2019 15.53 15.75 15.53 15.75 481 +0.00(+0.00%)
Jan 29, 2019 15.75 15.75 15.75 15.75 6 +0.00(+0.00%)
Jan 28, 2019 15.75 15.75 15.75 15.75 130 +0.25(+1.61%)
Jan 25, 2019 15.50 15.50 15.50 15.50 700 -0.01(-0.06%)
Jan 24, 2019 15.51 15.51 15.51 15.51 5 +0.00(+0.00%)
Jan 23, 2019 15.51 15.51 15.51 15.51 4 +0.00(+0.00%)
Jan 22, 2019 16.00 16.00 15.51 15.51 375 -0.49(-3.06%)
Jan 18, 2019 15.80 16.00 15.80 16.00 800 +0.25(+1.59%)
Jan 17, 2019 15.75 15.75 15.75 15.75 219 +0.25(+1.61%)
Jan 16, 2019 15.50 15.50 15.50 15.50 533 +0.00(+0.00%)
Jan 15, 2019 15.50 15.50 15.50 15.50 455 -0.05(-0.32%)
Jan 14, 2019 15.55 15.55 15.55 15.55 93 +0.00(+0.00%)
Jan 11, 2019 15.57 15.57 15.50 15.55 1,500 -0.05(-0.32%)
Jan 10, 2019 15.55 15.60 15.55 15.60 484 +0.10(+0.65%)
Jan 09, 2019 15.50 15.50 15.50 15.50 430 +0.00(+0.00%)
Jan 08, 2019 15.76 15.76 15.50 15.50 1,155 +0.15(+0.98%)
Jan 07, 2019 16.42 16.45 14.92 15.35 6,747 -1.57(-9.28%)
Jan 04, 2019 16.95 16.95 16.92 16.92 200 +0.92(+5.75%)
Jan 03, 2019 15.75 16.10 15.75 16.00 2,135 +0.25(+1.59%)
Jan 02, 2019 15.70 15.75 15.70 15.75 504 -0.45(-2.78%)
Dec 31, 2018 16.20 16.20 16.20 16.20 100 +0.00(+0.00%)
Dec 28, 2018 15.54 16.20 15.54 16.20 700 +0.95(+6.23%)
Dec 27, 2018 15.57 15.75 15.25 15.25 854 +0.18(+1.18%)
Dec 26, 2018 15.07 15.07 15.07 15.07 221 +0.02(+0.15%)
Dec 24, 2018 15.05 15.05 15.05 15.05 100 +0.00(+0.00%)
Dec 21, 2018 15.05 15.05 15.05 15.05 100 -0.22(-1.42%)
Dec 19, 2018 15.27 15.27 15.27 0 +0.26(+1.71%)
Dec 18, 2018 15.01 15.01 15.01 15.01 8 +0.00(+0.00%)
Dec 17, 2018 15.50 15.50 15.01 15.01 220 +0.01(+0.07%)
Dec 14, 2018 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Dec 13, 2018 15.00 15.00 15.00 15.00 27 +0.00(+0.00%)
Dec 12, 2018 15.00 15.00 15.00 15.00 25 +0.00(+0.00%)
Dec 11, 2018 15.00 15.00 15.00 15.00 33 +0.00(+0.00%)
Dec 10, 2018 15.04 15.04 15.00 15.00 1,146 -0.05(-0.33%)
Dec 07, 2018 15.51 15.51 15.05 15.05 400 +0.04(+0.27%)
Dec 06, 2018 15.01 15.01 15.01 15.01 110 -0.04(-0.27%)
Dec 04, 2018 15.05 15.05 15.05 15.05 100 +0.00(+0.00%)
Dec 03, 2018 14.73 15.05 14.73 15.05 2,526 +0.23(+1.55%)
Nov 30, 2018 14.82 14.82 14.82 14.82 800 -0.43(-2.82%)
Nov 29, 2018 15.85 16.24 15.25 15.25 5,340 -0.01(-0.07%)
Nov 28, 2018 15.26 15.26 15.26 15.26 12 +0.00(+0.00%)
Nov 27, 2018 15.26 15.26 15.26 15.26 8 +0.00(+0.00%)
Nov 26, 2018 15.26 15.26 15.26 15.26 79 +0.00(+0.00%)
Nov 23, 2018 15.26 15.26 15.26 15.26 100 +0.00(+0.00%)
Nov 21, 2018 15.26 15.26 15.26 0 +0.00(+0.00%)
Nov 19, 2018 15.26 15.26 15.26 0 -0.12(-0.75%)
Nov 16, 2018 15.38 15.38 15.38 15.38 7,000 -0.03(-0.17%)
Nov 15, 2018 15.40 15.40 15.40 15.40 270 +0.05(+0.32%)
Nov 14, 2018 15.35 15.35 15.35 15.35 104 +0.00(+0.00%)
Nov 13, 2018 15.39 15.39 15.35 15.35 3,541 -0.12(-0.76%)
Nov 12, 2018 15.48 15.48 15.47 15.47 587 +0.14(+0.91%)
Nov 09, 2018 15.33 15.33 15.33 15.33 600 -0.16(-1.03%)
Nov 08, 2018 15.49 15.49 15.49 15.49 10 +0.00(+0.00%)
Nov 07, 2018 15.39 15.49 15.39 15.49 8,248 +0.14(+0.91%)
Nov 06, 2018 15.35 15.35 15.35 15.35 400 +0.10(+0.66%)
Nov 05, 2018 15.49 15.49 15.25 15.25 676 -0.24(-1.55%)
Nov 02, 2018 15.49 15.49 15.49 15.49 100 +0.00(+0.00%)
Nov 01, 2018 15.49 15.49 15.49 15.49 161 +0.12(+0.75%)
Oct 31, 2018 15.39 15.39 15.36 15.38 1,213 +0.05(+0.32%)
Oct 29, 2018 15.33 15.33 15.33 0 -0.14(-0.93%)
Oct 26, 2018 15.39 15.47 15.39 15.47 200 +0.22(+1.44%)
Oct 25, 2018 15.40 15.40 15.25 15.25 255 -0.16(-1.05%)
Oct 24, 2018 15.41 15.41 15.41 15.41 6 +0.00(+0.00%)
Oct 23, 2018 15.41 15.41 15.41 15.41 1,228 +0.09(+0.62%)
Oct 22, 2018 15.33 15.33 15.32 15.32 1,152 -0.17(-1.11%)
Oct 19, 2018 15.25 15.49 15.25 15.49 900 +0.24(+1.57%)
Oct 18, 2018 15.25 15.25 15.25 15.25 66 +0.00(+0.00%)
Oct 17, 2018 15.25 15.25 15.25 15.25 6 +0.00(+0.00%)
Oct 16, 2018 15.25 15.25 15.25 15.25 56 +0.00(+0.00%)
Oct 15, 2018 15.48 15.49 15.25 15.25 858 -0.22(-1.42%)
Oct 12, 2018 15.49 15.49 15.47 15.47 700 +0.47(+3.13%)
Oct 11, 2018 15.00 15.00 15.00 15.00 72 +0.00(+0.00%)
Oct 10, 2018 15.15 15.15 15.00 15.00 779 +0.00(+0.00%)
Oct 09, 2018 15.00 15.00 15.00 15.00 133 -0.12(-0.79%)
Oct 08, 2018 15.16 15.41 15.12 15.12 3,825 +0.01(+0.07%)
Oct 05, 2018 15.11 15.11 15.11 15.11 100 +0.00(+0.02%)
Oct 04, 2018 15.11 15.11 15.11 15.11 718 +0.14(+0.96%)
Oct 03, 2018 14.93 14.96 14.90 14.96 22,150 +0.05(+0.35%)
Oct 02, 2018 14.91 14.91 14.91 14.91 806 -0.34(-2.23%)
Oct 01, 2018 14.90 15.25 14.90 15.25 337 -0.50(-3.17%)
Sep 28, 2018 15.75 15.75 15.75 15.75 100 +0.00(+0.00%)
Sep 27, 2018 15.75 15.75 8 +0.00(+0.00%)
Sep 26, 2018 15.75 15.75 27 +0.00(+0.00%)
Sep 25, 2018 15.75 15.75 15.75 15.75 62 +0.00(+0.00%)
Sep 24, 2018 15.44 15.75 15.44 15.75 560 +0.00(+0.00%)
Sep 21, 2018 15.05 15.75 15.05 15.75 2,200 +0.78(+5.18%)
Sep 20, 2018 14.90 14.99 14.90 14.97 2,867 -0.06(-0.37%)
Sep 19, 2018 15.03 15.03 15.03 15.03 99 +0.00(+0.00%)
Sep 18, 2018 14.96 15.03 14.90 15.03 2,316 +0.13(+0.88%)
Sep 17, 2018 14.90 15.05 14.90 14.90 1,795 +0.00(+0.00%)
Sep 14, 2018 14.90 15.05 14.90 14.90 900 +0.00(+0.00%)
Sep 13, 2018 14.90 14.90 14.90 14.90 169 +0.00(+0.00%)
Sep 12, 2018 14.90 14.90 14.90 14.90 143 +0.00(+0.00%)
Sep 11, 2018 14.90 14.97 14.90 14.90 904 +0.00(+0.00%)
Sep 10, 2018 14.90 14.90 2 +0.00(+0.00%)
Sep 07, 2018 15.00 15.00 14.90 14.90 400 -0.15(-1.00%)
Sep 06, 2018 15.05 15.05 15.05 15.05 1,423 +0.01(+0.09%)
Sep 05, 2018 15.00 15.04 15.00 15.04 5,830 +0.11(+0.73%)
Sep 04, 2018 14.93 14.93 14.93 14.93 1,114 +0.29(+1.96%)
Aug 31, 2018 14.64 14.64 14.64 0 +0.00(+0.00%)
Aug 30, 2018 14.47 14.95 14.47 14.64 1,753 -0.11(-0.74%)
Aug 29, 2018 14.44 14.75 14.30 14.75 3,801 +0.00(+0.00%)
Aug 28, 2018 14.75 14.75 187 +0.00(+0.00%)
Aug 27, 2018 14.75 14.75 14.75 14.75 518 -0.23(-1.53%)
Aug 23, 2018 14.98 14.98 14.98 0 +0.00(+0.00%)
Aug 22, 2018 14.98 14.98 14.98 14.98 397 +0.43(+2.95%)
Aug 21, 2018 14.58 14.58 14.55 14.55 796 -0.45(-3.00%)
Aug 20, 2018 15.00 15.00 15.00 15.00 66 +0.00(+0.00%)
Aug 17, 2018 15.00 15.00 15.00 15.00 500 +0.40(+2.74%)
Aug 16, 2018 14.60 14.60 14.60 14.60 201 -0.45(-2.99%)
Aug 15, 2018 15.00 15.05 15.00 15.05 1,881 +0.30(+2.01%)
Aug 14, 2018 14.31 15.05 14.31 14.75 3,103 -0.29(-1.95%)
Aug 13, 2018 15.05 15.05 15.05 15.05 3 -0.00(-0.02%)
Aug 10, 2018 15.00 15.05 15.00 15.05 1,000 +0.30(+2.03%)
Aug 09, 2018 14.75 14.75 14.75 14.75 170 +0.00(+0.00%)
Aug 08, 2018 14.75 14.75 20 +0.00(+0.00%)
Aug 07, 2018 14.75 14.76 14.75 14.75 8,625 +0.29(+2.01%)
Aug 06, 2018 14.46 14.46 14.46 14.46 129 -0.50(-3.36%)
Aug 02, 2018 14.96 14.96 14.96 0 +0.06(+0.42%)
Aug 01, 2018 15.05 15.05 14.90 14.90 515 +0.33(+2.26%)
Jul 31, 2018 14.57 14.57 14.57 14.57 110 +0.00(+0.00%)
Jul 30, 2018 14.57 14.57 125 +0.00(+0.00%)
Jul 27, 2018 14.57 14.57 14.57 14.57 100 +0.00(+0.00%)
Jul 26, 2018 14.57 14.57 14.57 134 -0.39(-2.62%)
Jul 23, 2018 14.96 14.96 14.96 46 -0.33(-2.14%)
Jul 20, 2018 15.29 15.29 15.29 15.29 107 +0.04(+0.26%)
Jul 19, 2018 15.19 15.27 14.95 15.25 4,610 +1.05(+7.39%)
Jul 18, 2018 14.20 14.20 14.20 14.20 218 -0.16(-1.15%)
Jul 17, 2018 14.36 14.36 14.36 14.36 194 -0.14(-0.93%)
Jul 16, 2018 14.06 14.56 14.06 14.50 6,352 +0.44(+3.13%)
Jul 13, 2018 14.10 14.10 14.06 14.06 506 -0.40(-2.77%)
Jul 12, 2018 14.18 14.96 14.18 14.46 665 +0.42(+2.99%)
Jul 11, 2018 14.79 14.85 14.04 14.04 993 -0.46(-3.17%)
Jul 10, 2018 14.50 14.50 14.50 14.50 207 -0.19(-1.29%)
Jul 09, 2018 14.70 14.95 14.69 8,655 -0.26(-1.74%)
Jul 05, 2018 14.95 14.95 14.95 109 +0.45(+3.10%)
Jul 03, 2018 14.50 14.50 14.50 0 +0.11(+0.76%)
Jul 02, 2018 15.05 15.05 14.40 14.39 5,533 -0.71(-4.67%)
Jun 27, 2018 15.10 15.10 15.10 122 -0.20(-1.34%)
Jun 25, 2018 15.30 15.30 15.30 4 +0.80(+5.52%)
Jun 22, 2018 15.05 15.05 14.50 14.50 1,135 -1.26(-7.99%)
Jun 20, 2018 15.76 15.76 15.76 32 +0.05(+0.32%)
Jun 19, 2018 15.71 15.71 15.71 15.71 322 -0.04(-0.25%)
Jun 18, 2018 15.77 15.77 15.75 15.75 499 +0.00(+0.00%)
Jun 15, 2018 15.45 15.45 15.75 233 +0.30(+1.94%)
Jun 14, 2018 15.25 15.45 15.25 15.45 368 +0.40(+2.66%)
Jun 12, 2018 15.05 15.05 15.05 0 +0.00(+0.00%)
Jun 11, 2018 15.05 15.05 15.05 15.05 103 -0.10(-0.66%)
Jun 08, 2018 15.25 15.25 15.15 15.15 556 -0.03(-0.17%)
Jun 07, 2018 15.00 15.18 15.00 15.18 253 -0.07(-0.49%)
Jun 06, 2018 15.25 15.25 15.25 15.25 242 +0.00(+0.00%)
Jun 05, 2018 15.75 15.75 15.25 15.25 529 -0.50(-3.17%)
Jun 01, 2018 15.75 15.75 15.75 78 +0.00(+0.00%)
May 30, 2018 15.75 15.75 15.75 21 +0.50(+3.28%)
May 29, 2018 15.25 15.25 15.25 15.25 552 +0.12(+0.83%)
May 25, 2018 15.13 15.13 15.13 0 +0.29(+1.92%)
May 23, 2018 14.84 14.84 14.84 0 -0.76(-4.87%)
May 21, 2018 15.60 15.60 15.60 5 -0.01(-0.07%)
May 17, 2018 15.61 15.61 15.61 63 +0.11(+0.72%)
May 16, 2018 16.05 16.05 15.50 15.50 961 +0.18(+1.17%)
May 14, 2018 15.32 15.32 15.32 0 +0.32(+2.13%)
May 11, 2018 15.00 15.00 15.00 15.00 346 +0.00(+0.00%)
May 09, 2018 15.00 15.00 15.00 0 -0.20(-1.35%)
May 07, 2018 15.20 15.20 15.20 12 +0.12(+0.83%)
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.