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 (%)
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%)
Dec 01, 2016 14.51 14.51 14.49 14.50 582 +0.00(+0.00%)
Nov 30, 2016 14.50 14.50 14.50 14.50 2,638 +0.00(+0.00%)
Nov 28, 2016 14.50 1 +0.25(+1.75%)
Nov 23, 2016 14.25 89 -0.11(-0.78%)
Nov 21, 2016 14.36 14.36 14.36 0 -0.12(-0.86%)
Nov 17, 2016 14.49 29 +0.00(+0.00%)
Nov 16, 2016 14.50 14.50 14.49 14.49 376 +0.01(+0.04%)
Nov 15, 2016 14.48 14.48 14.48 14.48 101 +0.09(+0.63%)
Nov 11, 2016 14.39 14.39 14.39 0 +0.24(+1.70%)
Nov 07, 2016 14.15 14.15 14.15 0 -0.11(-0.78%)
Nov 03, 2016 14.26 224 -0.17(-1.17%)
Nov 02, 2016 14.16 14.43 14.16 14.43 342 +0.25(+1.77%)
Oct 31, 2016 14.18 14.18 14.18 0 -0.11(-0.75%)
Oct 27, 2016 14.29 41 -0.30(-2.08%)
Oct 25, 2016 14.59 14.59 14.59 0 +0.43(+3.00%)
Oct 24, 2016 14.16 14.16 14.16 14.16 279 -0.54(-3.64%)
Oct 21, 2016 14.60 14.70 14.60 14.70 893 +0.55(+3.88%)
Oct 18, 2016 14.15 14.15 14.15 14.15 8 -0.26(-1.78%)
Oct 14, 2016 14.16 14.68 14.16 14.41 22 +0.02(+0.13%)
Oct 12, 2016 14.43 14.61 14.39 14.39 130 +0.00(+0.00%)
Oct 10, 2016 14.39 14.39 14.39 14.39 3 +0.12(+0.84%)
Oct 07, 2016 14.27 14.27 14.27 14.27 301 +0.01(+0.04%)
Oct 06, 2016 14.27 14.27 14.27 14.27 1,029 +0.18(+1.24%)
Oct 05, 2016 14.30 14.30 14.09 14.09 1,202 +0.00(+0.00%)
Oct 04, 2016 14.27 14.27 14.09 14.09 2,615 +0.00(+0.00%)
Oct 03, 2016 14.27 14.27 14.09 14.09 577 -0.02(-0.14%)
Sep 30, 2016 14.39 14.39 14.11 14.11 598 -0.29(-2.01%)
Sep 29, 2016 14.40 14.40 14.40 14.40 34 +0.00(+0.00%)
Sep 28, 2016 14.56 14.56 14.40 14.40 405 -0.30(-2.04%)
Sep 27, 2016 14.70 14.70 14.70 14.70 1,384 +0.00(+0.00%)
Sep 26, 2016 14.37 14.70 14.37 14.70 640 +0.00(+0.00%)
Sep 23, 2016 14.70 14.70 14.70 14.70 1,001 +0.20(+1.38%)
Sep 22, 2016 14.72 14.74 14.50 14.50 817 -0.24(-1.63%)
Sep 19, 2016 14.75 14.75 14.48 14.74 184 +0.01(+0.07%)
Sep 16, 2016 14.72 14.73 14.42 14.73 884 -0.02(-0.14%)
Sep 14, 2016 14.43 14.75 14.43 14.75 10 +0.25(+1.72%)
Sep 08, 2016 14.42 14.74 14.42 14.50 53 +0.00(+0.00%)
Sep 07, 2016 14.78 14.78 14.50 14.50 1,195 -0.24(-1.63%)
Sep 06, 2016 14.73 14.74 14.46 14.74 1,229 +0.28(+1.95%)
Sep 02, 2016 14.45 14.46 14.46 14.46 1,200 -0.22(-1.53%)
Sep 01, 2016 14.40 14.68 14.40 14.68 1,211 +0.26(+1.82%)
Aug 31, 2016 14.42 14.42 14.42 14.42 248 -0.38(-2.57%)
Aug 29, 2016 14.80 14.80 14.80 14.80 21 +0.39(+2.71%)
Aug 26, 2016 14.44 14.44 14.41 14.41 300 -0.28(-1.91%)
Aug 22, 2016 14.50 14.69 14.43 14.69 37 +0.33(+2.27%)
Aug 18, 2016 14.38 14.74 14.36 14.36 2 -0.17(-1.14%)
Aug 17, 2016 14.53 14.53 14.53 14.53 331 +0.03(+0.21%)
Aug 15, 2016 14.70 14.50 14.50 14.50 900 -0.07(-0.48%)
Aug 12, 2016 14.44 14.57 14.44 14.57 1,373 +0.07(+0.48%)
Aug 09, 2016 14.50 14.50 14.50 14.50 45 -0.16(-1.07%)
Aug 08, 2016 14.58 14.66 14.58 14.66 740 +0.13(+0.90%)
Aug 05, 2016 14.53 14.53 14.53 14.53 200 +0.01(+0.05%)
Aug 04, 2016 14.58 14.58 14.52 14.52 211 +0.02(+0.13%)
Aug 03, 2016 14.50 14.51 14.50 14.50 1,671 -0.01(-0.07%)
Aug 02, 2016 14.51 14.51 14.51 14.51 100 -0.04(-0.27%)
Aug 01, 2016 14.55 14.55 14.55 14.55 126 +0.05(+0.34%)
Jul 29, 2016 14.69 14.70 14.50 14.50 1,937 -0.13(-0.90%)
Jul 28, 2016 14.50 14.63 14.36 14.63 1,102 +0.06(+0.43%)
Jul 27, 2016 14.55 15.00 14.51 14.57 1,664 -0.03(-0.20%)
Jul 26, 2016 14.63 14.63 14.60 14.60 454 -0.07(-0.49%)
Jul 22, 2016 14.75 14.75 14.67 14.67 80 -0.07(-0.47%)
Jul 21, 2016 15.00 15.00 14.74 14.74 838 -0.01(-0.10%)
Jul 20, 2016 14.76 14.76 14.76 14.76 278 -0.28(-1.89%)
Jul 18, 2016 15.01 15.04 15.04 15.04 600 +0.16(+1.05%)
Jul 15, 2016 14.89 14.89 14.64 14.88 2,811 +0.38(+2.61%)
Jul 14, 2016 14.51 14.51 14.51 14.51 270 +0.28(+1.99%)
Jul 13, 2016 14.22 14.22 14.22 14.22 450 -0.64(-4.30%)
Jul 12, 2016 14.87 14.87 14.86 14.86 653 -0.01(-0.07%)
Jul 11, 2016 14.33 14.87 14.33 14.87 1,931 +0.27(+1.86%)
Jul 07, 2016 14.60 14.60 14.60 14.60 500 +0.00(+0.00%)
Jul 06, 2016 14.51 14.74 14.27 14.60 1,299 -0.29(-1.95%)
Jul 05, 2016 14.48 14.89 14.45 14.89 1,785 +0.41(+2.83%)
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.