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 (%)
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%)
Mar 03, 2014 15.30 15.40 15.40 15.40 1,000 +0.20(+1.32%)
Feb 28, 2014 15.20 15.20 15.20 15.20 10 +0.00(+0.00%)
Feb 26, 2014 15.20 15.20 15.20 15.20 0 +0.00(+0.00%)
Feb 25, 2014 15.05 15.40 15.05 15.20 731 +0.01(+0.07%)
Feb 24, 2014 14.71 15.30 14.71 15.19 500 -0.01(-0.07%)
Feb 19, 2014 15.20 15.20 15.20 15.20 300 -0.30(-1.94%)
Feb 18, 2014 15.50 15.50 15.50 15.50 603 +0.00(+0.00%)
Feb 14, 2014 15.10 15.50 15.50 15.50 600 +0.40(+2.65%)
Feb 13, 2014 15.10 15.10 15.10 15.10 100 +0.15(+1.03%)
Feb 12, 2014 14.95 14.95 14.95 14.95 588 -0.28(-1.86%)
Feb 11, 2014 15.23 15.23 15.23 15.23 130 +0.38(+2.56%)
Feb 10, 2014 14.00 14.96 14.00 14.85 2,005 -0.34(-2.24%)
Feb 07, 2014 15.19 15.19 15.19 15.19 200 +0.74(+5.12%)
Feb 06, 2014 15.25 15.25 14.45 14.45 925 +0.00(+0.00%)
Feb 05, 2014 14.45 14.45 14.45 14.45 95 +0.00(+0.00%)
Feb 04, 2014 14.45 14.45 14.45 14.45 289 +0.26(+1.83%)
Feb 03, 2014 14.19 14.19 14.19 14.19 3 +0.00(+0.00%)
Jan 31, 2014 14.19 14.19 14.19 14.19 125 +0.00(+0.00%)
Jan 30, 2014 14.19 14.19 14.19 14.19 130 -0.01(-0.07%)
Jan 29, 2014 14.20 14.20 14.17 14.20 775 -0.05(-0.35%)
Jan 28, 2014 14.25 14.25 14.25 14.25 100 +0.25(+1.79%)
Jan 27, 2014 13.80 14.00 13.65 14.00 846 +0.25(+1.81%)
Jan 24, 2014 13.75 13.75 13.75 13.75 559 +0.00(+0.01%)
Jan 23, 2014 13.75 13.75 13.75 13.75 152 -0.99(-6.72%)
Jan 22, 2014 14.74 14.74 14.74 14.74 139 +0.30(+2.08%)
Jan 21, 2014 14.56 14.65 14.39 14.44 1,210 +0.24(+1.69%)
Jan 17, 2014 14.20 14.20 14.20 14.20 300 +0.35(+2.53%)
Jan 16, 2014 14.22 14.22 13.85 13.85 337 -0.09(-0.61%)
Jan 15, 2014 13.94 13.94 13.94 13.94 78 +0.00(+0.00%)
Jan 13, 2014 13.94 13.94 13.94 13.94 0 -0.31(-2.21%)
Jan 10, 2014 13.91 14.25 13.91 14.25 755 +0.40(+2.89%)
Jan 09, 2014 13.85 13.85 13.85 13.85 300 -0.08(-0.57%)
Jan 08, 2014 14.60 14.60 13.93 13.93 1,171 -0.57(-3.93%)
Jan 07, 2014 14.50 14.50 14.50 14.50 86 +0.00(+0.00%)
Jan 06, 2014 14.50 14.50 14.50 14.50 1,124 +0.00(+0.00%)
Jan 02, 2014 14.50 14.50 14.50 14.50 0 +0.18(+1.26%)
Dec 31, 2013 14.32 14.32 14.32 14.32 300 +0.32(+2.29%)
Dec 30, 2013 14.25 14.25 14.00 14.00 1,403 -0.25(-1.75%)
Dec 27, 2013 14.27 14.27 14.25 14.25 701 +0.00(+0.00%)
Dec 26, 2013 14.29 14.29 14.25 14.25 590 -0.49(-3.32%)
Dec 23, 2013 14.74 14.74 14.74 14.74 600 +0.44(+3.08%)
Dec 20, 2013 14.75 14.75 14.25 14.30 1,351 +0.05(+0.35%)
Dec 19, 2013 14.30 14.46 14.25 14.25 2,282 -0.35(-2.40%)
Dec 18, 2013 14.25 14.60 14.25 14.60 2,900 -0.08(-0.54%)
Dec 16, 2013 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Dec 11, 2013 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Dec 10, 2013 14.68 14.68 14.68 14.68 1 +0.00(+0.00%)
Dec 09, 2013 14.68 14.68 14.68 14.68 100 +0.62(+4.41%)
Nov 27, 2013 14.06 14.06 14.06 14.06 0 +0.05(+0.36%)
Nov 26, 2013 14.30 14.30 14.01 14.01 600 -0.29(-2.03%)
Nov 25, 2013 14.30 14.30 14.30 14.30 100 +0.00(+0.00%)
Nov 22, 2013 14.30 14.30 14.30 14.30 300 -0.02(-0.14%)
Nov 21, 2013 14.32 14.32 14.32 14.32 200 +0.00(+0.00%)
Nov 20, 2013 14.32 14.32 14.32 14.32 300 +0.00(+0.00%)
Nov 19, 2013 14.32 14.32 14.32 14.32 100 -0.94(-6.16%)
Nov 18, 2013 14.51 15.26 14.51 15.26 1,215 +0.26(+1.73%)
Nov 15, 2013 15.00 15.00 15.00 15.00 650 -0.07(-0.46%)
Nov 14, 2013 15.34 15.34 14.95 15.07 644 +0.21(+1.41%)
Nov 13, 2013 15.18 15.18 14.86 14.86 500 +0.01(+0.07%)
Nov 12, 2013 14.54 14.99 14.54 14.85 500 -0.40(-2.62%)
Nov 11, 2013 14.95 15.25 14.95 15.25 1,321 +0.33(+2.21%)
Nov 08, 2013 14.92 14.92 14.92 14.92 100 +0.42(+2.90%)
Nov 07, 2013 14.26 14.70 14.25 14.50 2,003 -0.15(-1.04%)
Nov 06, 2013 14.75 14.75 14.65 14.65 200 +0.12(+0.83%)
Nov 05, 2013 14.75 14.75 14.53 14.53 300 -0.32(-2.17%)
Nov 04, 2013 14.85 14.85 14.85 14.85 200 +0.46(+3.22%)
Oct 31, 2013 14.70 14.39 14.39 14.39 400 +0.14(+0.98%)
Oct 30, 2013 14.66 14.66 14.25 14.25 300 +0.00(+0.00%)
Oct 29, 2013 14.80 14.80 14.25 14.25 3,300 -0.13(-0.90%)
Oct 28, 2013 14.72 14.72 14.38 14.38 324 +0.23(+1.63%)
Oct 25, 2013 13.85 14.23 13.74 14.15 1,170 -0.02(-0.14%)
Oct 24, 2013 14.03 14.59 14.03 14.17 913 -0.48(-3.29%)
Oct 23, 2013 14.00 14.65 13.88 14.65 529 +1.03(+7.58%)
Oct 22, 2013 13.77 13.79 13.61 13.62 400 +0.07(+0.52%)
Oct 21, 2013 13.55 13.55 13.55 13.55 172 -0.95(-6.55%)
Oct 16, 2013 14.25 14.50 14.50 14.50 600 +0.95(+7.01%)
Oct 15, 2013 13.60 13.60 13.55 13.55 873 -0.05(-0.37%)
Oct 11, 2013 14.10 13.60 13.60 13.60 300 +0.00(+0.00%)
Oct 10, 2013 13.60 13.60 13.60 13.60 500 -0.01(-0.07%)
Oct 09, 2013 13.61 13.61 13.61 13.61 184 -0.39(-2.79%)
Oct 08, 2013 14.00 14.00 14.00 14.00 625 +0.00(+0.00%)
Oct 04, 2013 14.00 14.00 14.00 14.00 600 +0.26(+1.89%)
Oct 03, 2013 13.92 13.92 13.73 13.74 400 +0.02(+0.15%)
Oct 02, 2013 13.96 13.96 13.71 13.72 500 +0.10(+0.73%)
Oct 01, 2013 13.85 13.88 13.61 13.62 400 +0.04(+0.29%)
Sep 30, 2013 13.80 13.80 13.58 13.58 400 -0.02(-0.15%)
Sep 27, 2013 13.74 13.74 13.54 13.60 400 +0.16(+1.19%)
Sep 26, 2013 13.75 13.75 13.44 13.44 200 -0.51(-3.66%)
Sep 24, 2013 13.95 13.95 13.95 13.95 0 -0.03(-0.21%)
Sep 23, 2013 13.98 13.98 13.98 13.98 200 +0.48(+3.56%)
Sep 13, 2013 13.50 13.50 13.50 13.50 100 -0.20(-1.46%)
Sep 11, 2013 14.24 13.70 13.70 13.70 400 +0.20(+1.48%)
Sep 10, 2013 13.55 13.55 13.50 13.50 1,228 -0.56(-3.98%)
Sep 09, 2013 14.23 14.23 14.06 14.06 200 +0.31(+2.25%)
Sep 04, 2013 13.75 13.75 13.75 13.75 300 +0.08(+0.59%)
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.