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 29, 2016 14.36 14.36 14.36 14.36 158 -0.01(-0.09%)
Apr 28, 2016 14.37 14.37 14.37 14.37 716 +0.12(+0.84%)
Apr 27, 2016 14.40 14.40 14.25 14.25 1,541 -0.01(-0.07%)
Apr 25, 2016 14.34 14.26 14.26 14.26 1,900 -0.05(-0.35%)
Apr 22, 2016 14.40 14.40 14.31 14.31 2,153 -0.09(-0.62%)
Apr 21, 2016 14.40 14.40 14.40 14.40 1,562 +0.15(+1.05%)
Apr 20, 2016 14.25 14.25 14.25 14.25 782 -0.14(-1.01%)
Apr 19, 2016 14.40 14.40 14.39 14.39 539 +0.07(+0.48%)
Apr 18, 2016 14.40 14.40 14.33 14.33 511 -0.07(-0.51%)
Apr 15, 2016 14.40 14.40 14.40 14.40 167 +0.06(+0.45%)
Apr 14, 2016 14.40 14.40 14.34 14.34 743 -0.06(-0.45%)
Apr 13, 2016 14.40 14.40 14.40 14.40 128 +0.28(+2.01%)
Apr 11, 2016 14.40 14.40 14.12 14.12 22 -0.00(-0.01%)
Apr 07, 2016 14.40 14.40 14.00 14.12 52 -0.27(-1.88%)
Apr 04, 2016 14.40 14.40 14.39 14.39 101 +0.39(+2.79%)
Mar 29, 2016 14.28 14.40 14.00 14.00 324 -0.18(-1.27%)
Mar 28, 2016 13.91 14.25 13.88 14.18 994 +0.19(+1.35%)
Mar 24, 2016 13.75 13.99 13.99 13.99 500 +0.28(+2.03%)
Mar 23, 2016 13.78 13.78 13.71 13.71 1,297 -0.39(-2.75%)
Mar 22, 2016 14.01 14.10 14.01 14.10 502 -0.10(-0.70%)
Mar 21, 2016 14.40 14.40 14.20 14.20 600 +0.05(+0.35%)
Mar 18, 2016 14.15 14.15 14.15 14.15 229 +0.20(+1.43%)
Mar 16, 2016 13.95 13.95 13.95 13.95 88 -0.07(-0.52%)
Mar 15, 2016 14.02 14.02 14.02 14.02 200 -0.29(-2.05%)
Mar 14, 2016 14.32 14.32 14.32 14.32 250 +0.31(+2.18%)
Mar 11, 2016 14.08 14.35 14.01 14.01 3,202 -0.09(-0.63%)
Mar 10, 2016 14.10 14.10 14.10 14.10 204 -0.01(-0.06%)
Mar 08, 2016 14.11 14.11 14.11 14.11 22 +0.10(+0.69%)
Mar 02, 2016 14.01 14.01 14.01 14.01 143 +0.00(+0.00%)
Mar 01, 2016 14.10 14.10 14.01 14.01 27,136 +0.01(+0.07%)
Feb 26, 2016 14.08 14.08 13.98 14.00 67 +0.30(+2.19%)
Feb 25, 2016 14.00 14.00 13.70 13.70 2,245 -0.70(-4.83%)
Feb 24, 2016 14.40 14.40 14.40 14.40 171 +0.22(+1.54%)
Feb 19, 2016 13.61 14.18 13.61 14.18 10 +0.48(+3.49%)
Feb 17, 2016 13.70 13.70 13.70 13.70 3 +0.01(+0.04%)
Feb 11, 2016 13.69 13.69 13.69 13.69 102 -0.71(-4.90%)
Feb 10, 2016 14.40 14.40 14.38 14.40 1,204 +0.79(+5.80%)
Feb 09, 2016 13.61 13.61 13.61 13.61 678 -0.77(-5.35%)
Feb 05, 2016 14.05 14.38 14.01 14.38 64 +0.13(+0.91%)
Feb 03, 2016 14.25 14.25 14.25 14.25 500 -0.20(-1.38%)
Feb 02, 2016 14.65 14.65 14.24 14.45 674 +0.05(+0.35%)
Feb 01, 2016 14.34 14.40 14.34 14.40 538 +0.10(+0.70%)
Jan 29, 2016 14.40 14.40 14.30 14.30 539 +0.25(+1.78%)
Jan 26, 2016 14.05 14.05 14.05 14.05 200 +0.42(+3.04%)
Jan 22, 2016 14.49 13.63 13.63 13.63 400 -0.62(-4.32%)
Jan 20, 2016 14.25 14.25 14.25 14.25 94 -0.45(-3.06%)
Jan 19, 2016 14.20 14.70 13.90 14.70 773 +0.20(+1.38%)
Jan 15, 2016 14.50 14.50 14.50 14.50 300 +0.00(+0.00%)
Jan 12, 2016 14.50 14.50 14.50 14.50 19 -0.20(-1.36%)
Jan 08, 2016 14.70 14.70 14.70 14.70 900 -0.00(-0.00%)
Jan 06, 2016 14.00 14.70 14.70 14.70 2,200 +0.30(+2.08%)
Jan 04, 2016 14.40 14.40 14.40 14.40 100 +0.16(+1.12%)
Dec 31, 2015 14.24 14.24 14.24 14.24 200 -0.16(-1.11%)
Dec 29, 2015 14.40 14.40 14.40 14.40 200 -0.00(-0.00%)
Dec 28, 2015 14.40 14.40 14.40 14.40 281 +0.00(+0.00%)
Dec 24, 2015 14.40 14.40 14.40 14.40 400 -0.10(-0.69%)
Dec 23, 2015 14.50 14.50 14.50 14.50 110 +0.22(+1.53%)
Dec 21, 2015 14.28 14.28 14.28 14.28 6 -0.21(-1.44%)
Dec 18, 2015 14.49 14.49 13.76 14.49 1,538 +0.00(+0.00%)
Dec 14, 2015 13.70 14.49 14.49 14.49 1,700 +0.79(+5.77%)
Dec 11, 2015 13.70 13.70 13.70 13.70 827 -0.61(-4.26%)
Dec 10, 2015 14.31 14.31 14.31 14.31 164 -0.06(-0.42%)
Dec 09, 2015 14.37 14.37 14.37 14.37 103 +0.37(+2.64%)
Dec 08, 2015 14.00 14.00 14.00 14.00 378 +0.03(+0.22%)
Dec 07, 2015 13.71 13.97 13.65 13.97 3,636 +0.37(+2.71%)
Dec 04, 2015 14.25 14.25 13.60 13.60 456 -0.43(-3.07%)
Dec 01, 2015 13.80 14.03 14.03 14.03 700 -0.27(-1.88%)
Nov 30, 2015 14.30 14.30 14.30 14.30 396 +1.08(+8.13%)
Nov 25, 2015 13.22 13.22 13.22 13.22 1,300 -0.28(-2.06%)
Nov 24, 2015 14.00 14.00 13.41 13.50 1,800 -0.58(-4.10%)
Nov 23, 2015 14.41 14.41 14.08 14.08 2,240 -0.27(-1.88%)
Nov 20, 2015 14.35 14.35 14.35 14.35 208 +0.20(+1.41%)
Nov 19, 2015 14.14 14.15 14.14 14.15 1,021 +0.40(+2.91%)
Nov 18, 2015 14.64 14.64 13.00 13.75 11,436 -0.98(-6.65%)
Nov 17, 2015 14.50 14.74 14.50 14.73 1,158 +0.21(+1.42%)
Nov 16, 2015 14.68 14.68 14.52 14.52 230 -0.21(-1.39%)
Nov 13, 2015 14.67 14.73 14.67 14.73 410 +0.21(+1.44%)
Nov 12, 2015 14.74 14.74 14.52 14.52 402 -0.18(-1.22%)
Nov 11, 2015 14.75 14.75 14.70 14.70 400 -0.04(-0.27%)
Nov 10, 2015 14.74 14.74 14.74 14.74 205 +0.16(+1.10%)
Nov 09, 2015 14.75 14.75 14.58 14.58 497 +0.00(+0.00%)
Nov 06, 2015 14.94 14.94 14.57 14.58 1,652 +0.00(+0.00%)
Nov 05, 2015 14.58 14.58 14.58 14.58 150 +0.01(+0.07%)
Nov 04, 2015 14.75 14.75 14.57 14.57 766 -0.18(-1.22%)
Nov 03, 2015 15.18 15.35 14.75 14.75 508 +0.10(+0.68%)
Nov 02, 2015 14.68 14.85 14.65 14.65 1,651 +0.07(+0.48%)
Oct 29, 2015 14.64 14.64 14.58 14.58 54 -0.05(-0.34%)
Oct 28, 2015 15.45 15.45 14.61 14.63 7,100 -0.01(-0.07%)
Oct 27, 2015 14.64 14.64 14.64 14.64 248 +0.09(+0.62%)
Oct 26, 2015 15.42 15.42 14.55 14.55 319 -0.69(-4.55%)
Oct 23, 2015 15.24 15.24 15.24 15.24 259 -0.07(-0.44%)
Oct 22, 2015 15.15 15.31 15.13 15.31 511 +0.79(+5.44%)
Oct 21, 2015 15.15 15.15 14.52 14.52 272 +0.00(+0.00%)
Oct 20, 2015 14.52 14.52 14.52 14.52 100 -0.23(-1.56%)
Oct 19, 2015 14.75 14.75 14.75 14.75 100 -0.53(-3.46%)
Oct 16, 2015 15.14 15.29 15.14 15.28 9,447 +0.70(+4.80%)
Oct 15, 2015 14.58 14.58 14.58 14.58 117 -0.29(-1.96%)
Oct 14, 2015 14.87 14.87 14.87 14.87 236 -0.43(-2.81%)
Oct 13, 2015 15.18 15.30 15.18 15.30 476 +0.84(+5.81%)
Oct 12, 2015 14.47 14.47 14.46 14.46 547 -0.08(-0.55%)
Oct 09, 2015 14.55 14.55 14.52 14.54 496 -0.35(-2.35%)
Oct 07, 2015 14.89 14.89 14.89 14.89 39 +0.09(+0.61%)
Oct 06, 2015 14.80 14.90 14.49 14.80 2,146 -0.10(-0.67%)
Oct 02, 2015 14.90 14.90 14.90 14.90 100 +0.01(+0.07%)
Oct 01, 2015 14.89 14.89 14.89 14.89 101 +0.43(+2.97%)
Sep 30, 2015 14.57 14.57 14.46 14.46 783 -0.09(-0.62%)
Sep 29, 2015 14.52 14.55 14.52 14.55 727 +0.07(+0.48%)
Sep 28, 2015 14.60 14.60 14.46 14.48 1,257 -0.42(-2.82%)
Sep 25, 2015 14.90 14.90 14.90 14.90 203 +0.41(+2.83%)
Sep 24, 2015 14.83 14.83 14.49 14.49 743 -0.34(-2.29%)
Sep 23, 2015 14.90 15.00 14.83 14.83 422 -0.35(-2.31%)
Sep 21, 2015 15.46 15.46 14.83 15.18 16 -0.32(-2.06%)
Sep 18, 2015 15.50 15.50 15.50 15.50 1,596 +1.01(+6.97%)
Sep 16, 2015 14.49 14.49 14.49 14.49 100 +0.01(+0.07%)
Sep 15, 2015 14.48 14.48 14.48 14.48 595 +0.02(+0.14%)
Sep 14, 2015 14.46 14.46 14.46 14.46 117 -0.57(-3.79%)
Sep 10, 2015 15.03 15.03 15.03 15.03 200 +0.08(+0.54%)
Sep 09, 2015 14.95 14.95 14.95 14.95 765 +0.48(+3.32%)
Sep 04, 2015 14.47 14.47 14.47 14.47 51 -0.01(-0.07%)
Sep 03, 2015 14.48 14.48 14.48 14.48 103 -0.44(-2.95%)
Sep 01, 2015 14.92 14.92 14.92 14.92 61 +0.28(+1.91%)
Aug 28, 2015 14.70 14.97 14.64 14.64 29 -0.41(-2.72%)
Aug 25, 2015 15.05 15.05 15.05 15.05 400 +0.23(+1.55%)
Aug 24, 2015 14.82 14.82 14.82 14.82 265 -0.10(-0.67%)
Aug 21, 2015 14.92 14.92 14.92 14.92 193 +0.18(+1.22%)
Aug 19, 2015 14.48 14.74 14.48 14.74 14 +0.25(+1.73%)
Aug 18, 2015 14.49 14.49 14.49 14.49 118 -0.06(-0.41%)
Aug 17, 2015 14.55 14.55 14.55 14.55 394 -0.45(-3.00%)
Aug 14, 2015 15.00 15.00 15.00 15.00 205 -0.03(-0.20%)
Aug 13, 2015 15.03 15.03 15.03 15.03 342 +0.04(+0.27%)
Aug 12, 2015 14.98 14.99 14.98 14.99 402 -0.01(-0.07%)
Aug 11, 2015 15.00 15.00 15.00 15.00 108 +0.49(+3.38%)
Aug 10, 2015 14.95 14.95 14.51 14.51 978 -0.28(-1.89%)
Aug 07, 2015 14.79 14.79 14.79 14.79 276 -0.15(-1.00%)
Jul 31, 2015 14.55 14.94 14.94 14.94 500 +0.36(+2.47%)
Jul 29, 2015 14.62 14.58 14.58 14.58 1,000 -0.62(-4.08%)
Jul 28, 2015 14.56 15.26 14.56 15.20 771 +0.53(+3.61%)
Jul 27, 2015 15.44 15.44 14.58 14.67 348 -0.71(-4.62%)
Jul 24, 2015 15.38 15.38 15.38 15.38 118 +0.38(+2.53%)
Jul 21, 2015 15.00 15.00 15.00 15.00 300 -0.37(-2.41%)
Jul 20, 2015 15.48 15.48 15.37 15.37 260 -0.05(-0.33%)
Jul 16, 2015 15.42 15.42 15.42 15.42 43 -0.03(-0.19%)
Jul 15, 2015 15.10 15.45 14.50 15.45 629 +0.66(+4.49%)
Jul 14, 2015 14.68 14.79 14.50 14.79 604 +0.10(+0.69%)
Jul 13, 2015 14.68 14.68 14.68 14.68 159 -0.23(-1.51%)
Jul 10, 2015 14.91 14.91 14.91 14.91 102 +0.33(+2.26%)
Jul 09, 2015 14.58 14.58 14.58 14.58 175 +0.08(+0.55%)
Jul 08, 2015 15.16 15.16 14.50 14.50 501 -0.72(-4.73%)
Jul 07, 2015 14.56 15.23 14.56 15.22 558 +0.54(+3.68%)
Jul 06, 2015 15.14 15.14 14.47 14.68 472 -0.08(-0.54%)
Jul 02, 2015 15.26 14.76 14.76 14.76 1,200 -0.29(-1.93%)
Jul 01, 2015 15.05 15.05 15.05 15.05 366 +0.77(+5.39%)
Jun 30, 2015 14.31 14.32 14.28 14.28 601 -0.03(-0.21%)
Jun 29, 2015 14.31 14.31 14.31 14.31 183 -0.19(-1.31%)
Jun 25, 2015 14.56 14.50 14.50 14.50 900 -0.10(-0.68%)
Jun 24, 2015 14.58 14.58 14.55 14.60 1,381 -0.72(-4.70%)
Jun 23, 2015 15.32 15.32 15.32 15.32 102 +0.00(+0.00%)
Jun 22, 2015 15.32 15.32 15.32 15.32 111 +0.04(+0.26%)
Jun 16, 2015 15.30 15.30 15.28 15.28 145 +0.72(+4.95%)
Jun 12, 2015 14.56 14.56 14.56 14.56 8 -0.59(-3.89%)
Jun 11, 2015 15.38 15.38 15.15 15.15 303 +0.40(+2.71%)
Jun 10, 2015 14.75 14.75 14.75 14.75 314 -0.63(-4.10%)
Jun 09, 2015 15.38 15.38 15.38 15.38 103 +0.76(+5.20%)
Jun 08, 2015 14.62 14.62 14.62 14.62 231 -0.76(-4.94%)
Jun 05, 2015 15.38 15.38 15.38 15.38 282 -0.03(-0.18%)
Jun 04, 2015 15.42 15.50 14.65 15.41 1,092 -0.00(-0.01%)
Jun 03, 2015 15.41 15.41 15.41 15.41 121 +0.41(+2.73%)
Jun 01, 2015 15.00 15.00 15.00 15.00 1,300 +0.18(+1.21%)
May 28, 2015 14.86 14.82 14.82 14.82 700 -0.18(-1.20%)
May 26, 2015 15.34 15.34 15.00 15.00 3 -0.41(-2.66%)
May 21, 2015 14.56 15.41 15.41 15.41 1,700 +0.51(+3.42%)
May 18, 2015 14.90 14.90 14.90 14.90 124 +0.02(+0.11%)
May 15, 2015 14.88 14.88 14.88 14.88 263 +0.27(+1.88%)
May 14, 2015 14.88 14.88 14.61 14.61 503 -0.26(-1.75%)
May 12, 2015 14.55 14.87 14.55 14.87 1 +0.01(+0.07%)
May 11, 2015 14.50 14.86 14.50 14.86 437 +0.36(+2.48%)
May 08, 2015 14.50 14.50 14.50 14.50 275 -0.37(-2.48%)
May 07, 2015 14.87 14.87 14.87 14.87 287 +0.59(+4.13%)
May 05, 2015 14.89 14.28 14.28 14.28 500 -0.06(-0.41%)
May 04, 2015 14.44 14.44 14.34 14.34 800 -0.31(-2.09%)
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.