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 (%)
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%)
May 02, 2018 15.08 15.08 15.08 33 +0.07(+0.47%)
Apr 30, 2018 15.01 15.01 15.01 120 +0.16(+1.08%)
Apr 26, 2018 14.85 14.85 14.85 58 -0.55(-3.57%)
Apr 24, 2018 15.40 15.40 15.40 117 +0.24(+1.60%)
Apr 23, 2018 15.16 15.16 15.16 15.16 386 +0.16(+1.05%)
Apr 17, 2018 15.00 15.00 15.00 0 -0.02(-0.14%)
Apr 11, 2018 15.02 15.02 15.02 30 -0.18(-1.21%)
Apr 06, 2018 15.20 15.20 15.20 80 +0.30(+2.04%)
Apr 05, 2018 14.90 14.90 14.90 14.90 314 +0.07(+0.45%)
Apr 04, 2018 14.77 14.83 14.65 14.83 8,602 +0.03(+0.23%)
Apr 03, 2018 14.80 15.34 14.80 14.80 505 +0.04(+0.27%)
Apr 02, 2018 14.78 15.10 14.76 14.76 740 -0.04(-0.27%)
Mar 29, 2018 14.80 14.80 14.80 0 -0.70(-4.52%)
Mar 28, 2018 15.62 15.85 15.50 15.50 3,491 +0.09(+0.60%)
Mar 27, 2018 15.41 15.41 15.41 15.41 494 +0.41(+2.72%)
Mar 23, 2018 15.00 15.00 15.00 10 +0.15(+1.01%)
Mar 19, 2018 14.85 14.85 14.85 38 -0.18(-1.20%)
Mar 16, 2018 15.03 15.03 15.03 15.03 236 +0.33(+2.24%)
Mar 15, 2018 14.75 14.75 14.70 14.70 300 -0.50(-3.29%)
Mar 13, 2018 15.20 15.20 15.20 1 -0.12(-0.76%)
Mar 12, 2018 15.45 15.45 15.32 15.32 391 +0.02(+0.11%)
Mar 09, 2018 15.30 15.30 15.30 15.30 206 +0.25(+1.66%)
Mar 07, 2018 15.05 15.05 15.05 102 -0.43(-2.78%)
Mar 06, 2018 15.48 15.48 15.48 15.48 2,286 -0.02(-0.13%)
Mar 05, 2018 15.55 15.55 15.50 15.50 863 -0.07(-0.46%)
Feb 28, 2018 15.57 15.57 15.57 33 +0.07(+0.46%)
Feb 23, 2018 15.50 15.50 15.50 19 +0.32(+2.11%)
Feb 20, 2018 15.18 15.18 15.18 17 -0.60(-3.80%)
Feb 15, 2018 15.78 15.78 15.78 0 +0.48(+3.14%)
Feb 14, 2018 15.30 15.30 15.30 15.30 395 -1.08(-6.59%)
Feb 12, 2018 16.38 16.38 16.38 232 +0.82(+5.26%)
Feb 05, 2018 15.56 15.56 15.56 25 -0.14(-0.89%)
Feb 02, 2018 15.70 15.70 15.70 437 +0.20(+1.29%)
Jan 31, 2018 15.50 15.50 15.50 2 -0.50(-3.15%)
Jan 30, 2018 15.75 15.75 16.00 401 +0.25(+1.61%)
Jan 26, 2018 15.75 15.75 15.75 3 -0.50(-3.08%)
Jan 25, 2018 16.25 16.25 16.25 16.25 201 +0.12(+0.74%)
Jan 24, 2018 16.12 16.13 16.12 16.13 669 -0.01(-0.06%)
Jan 22, 2018 16.14 16.14 16.14 7 -0.50(-3.00%)
Jan 19, 2018 15.84 16.64 15.82 16.64 2,049 +1.81(+12.21%)
Jan 17, 2018 14.83 14.83 14.83 75 -1.00(-6.32%)
Jan 16, 2018 15.83 15.83 15.83 15.83 169 +0.43(+2.79%)
Jan 11, 2018 15.40 15.40 15.40 0 +0.21(+1.42%)
Jan 10, 2018 15.43 15.19 15.19 458 -0.06(-0.36%)
Jan 09, 2018 15.37 15.37 15.24 15.24 241 -0.58(-3.67%)
Jan 08, 2018 15.47 15.83 15.42 15.82 1,868 +0.63(+4.15%)
Jan 05, 2018 15.50 16.00 14.50 15.19 10,746 -0.31(-2.00%)
Jan 04, 2018 15.00 15.51 15.00 15.50 8,694 +0.50(+3.33%)
Jan 03, 2018 15.00 15.00 15.00 15.00 777 +0.43(+2.97%)
Jan 02, 2018 14.57 14.57 14.57 14.57 212 -0.43(-2.88%)
Dec 29, 2017 15.00 15.00 15.00 0 +0.30(+2.04%)
Dec 28, 2017 14.73 14.73 14.70 14.70 664 -0.25(-1.67%)
Dec 27, 2017 14.95 14.95 14.95 14.95 459 -0.16(-1.06%)
Dec 20, 2017 15.11 15.11 15.11 100 +0.01(+0.07%)
Dec 19, 2017 15.00 15.10 15.00 15.10 629 -0.05(-0.33%)
Dec 13, 2017 15.15 15.15 15.15 55 +0.08(+0.50%)
Dec 12, 2017 15.30 15.30 15.07 15.07 1,021 +0.15(+0.99%)
Dec 11, 2017 14.90 14.93 14.90 14.93 530 +0.23(+1.54%)
Dec 06, 2017 14.70 14.70 14.70 36 +0.26(+1.78%)
Nov 28, 2017 14.44 14.44 14.44 0 -0.13(-0.88%)
Nov 24, 2017 14.57 14.57 14.57 1 +0.18(+1.26%)
Nov 22, 2017 14.39 14.39 14.39 14.39 151 +0.13(+0.91%)
Nov 21, 2017 14.26 14.26 14.26 14.26 333 -0.43(-2.93%)
Nov 16, 2017 14.69 14.69 14.69 22 +0.18(+1.24%)
Nov 15, 2017 14.51 14.51 14.51 14.51 189 -0.16(-1.11%)
Nov 14, 2017 14.67 14.67 14.67 14.67 241 -0.03(-0.18%)
Nov 13, 2017 14.50 14.70 14.50 14.70 502 +0.13(+0.87%)
Nov 09, 2017 14.57 14.57 14.57 246 +0.12(+0.85%)
Nov 07, 2017 14.45 14.45 14.45 9 +0.12(+0.83%)
Nov 06, 2017 14.44 14.44 14.33 14.33 448 -0.26(-1.79%)
Nov 03, 2017 14.36 14.59 14.36 14.59 682 +0.09(+0.64%)
Nov 02, 2017 14.53 14.53 14.50 14.50 1,389 -0.24(-1.63%)
Oct 31, 2017 14.74 14.74 14.74 17 +0.21(+1.45%)
Oct 30, 2017 14.56 14.56 14.53 14.53 491 -0.01(-0.07%)
Oct 27, 2017 14.54 14.54 14.54 14.54 192 +0.00(+0.00%)
Oct 25, 2017 14.54 14.54 14.54 14 +0.04(+0.28%)
Oct 24, 2017 14.25 14.51 14.25 14.50 500 +0.25(+1.75%)
Oct 20, 2017 14.25 14.25 14.25 1 -0.25(-1.72%)
Oct 19, 2017 14.34 14.50 14.30 14.50 1,941 +0.00(+0.00%)
Oct 18, 2017 14.39 14.50 14.39 14.50 699 +0.10(+0.69%)
Oct 13, 2017 14.40 14.40 14.40 153 -0.34(-2.31%)
Oct 12, 2017 14.74 14.74 14.74 14.74 195 +0.44(+3.08%)
Oct 10, 2017 14.30 14.30 14.30 143 -0.26(-1.79%)
Oct 09, 2017 14.74 14.74 14.56 14.56 1,023 +0.26(+1.82%)
Oct 02, 2017 14.30 47 -0.02(-0.14%)
Sep 29, 2017 14.30 14.32 14.30 14.32 341 -0.13(-0.90%)
Sep 27, 2017 14.45 19 -0.02(-0.12%)
Sep 22, 2017 14.47 43 +0.01(+0.05%)
Sep 15, 2017 14.46 14.46 14.46 0 +0.11(+0.77%)
Sep 12, 2017 14.35 164 +0.10(+0.70%)
Sep 06, 2017 14.25 6 +0.00(+0.00%)
Sep 05, 2017 14.25 14.25 14.25 14.25 306 -0.25(-1.72%)
Sep 01, 2017 14.50 14.50 14.50 14.50 250 +0.00(+0.00%)
Aug 31, 2017 14.50 14.50 14.50 14.50 464 +0.00(+0.00%)
Aug 30, 2017 14.69 14.69 14.50 14.50 307 +0.25(+1.75%)
Aug 28, 2017 14.25 103 -0.45(-3.08%)
Aug 23, 2017 14.70 76 +0.37(+2.60%)
Aug 22, 2017 14.33 14.33 14.33 14.33 201 -0.37(-2.51%)
Aug 21, 2017 14.47 14.70 14.32 14.70 1,312 +0.39(+2.75%)
Aug 18, 2017 14.31 14.31 14.31 14.31 946 -0.02(-0.17%)
Aug 17, 2017 14.74 14.74 14.33 14.33 2,288 -0.19(-1.31%)
Aug 15, 2017 14.52 132 -0.22(-1.49%)
Aug 14, 2017 14.74 14.74 14.74 14.74 312 +0.03(+0.23%)
Aug 11, 2017 14.57 14.71 14.40 14.71 6,286 +0.26(+1.78%)
Aug 10, 2017 14.49 14.49 14.45 14.45 860 -0.05(-0.35%)
Aug 09, 2017 14.25 14.60 14.25 14.50 3,355 -0.01(-0.07%)
Aug 08, 2017 14.42 14.51 14.42 14.51 1,631 -0.11(-0.76%)
Jul 31, 2017 14.62 135 +0.33(+2.32%)
Jul 28, 2017 14.25 14.29 14.25 14.29 854 -0.44(-2.99%)
Jul 25, 2017 14.73 62 +0.03(+0.20%)
Jul 24, 2017 14.60 14.70 14.60 14.70 243 +0.35(+2.44%)
Jul 19, 2017 14.35 59 -0.15(-1.03%)
Jul 18, 2017 14.50 14.50 14.50 14.50 105 +0.25(+1.75%)
Jul 14, 2017 14.25 108 -0.01(-0.06%)
Jul 13, 2017 14.52 14.52 14.26 14.26 741 -0.01(-0.06%)
Jul 12, 2017 14.27 14.27 14.27 14.27 281 +0.17(+1.19%)
Jul 11, 2017 14.10 14.10 14.10 14.10 101 -0.24(-1.69%)
Jul 06, 2017 14.34 35 +0.03(+0.20%)
Jul 03, 2017 14.31 14.31 14.31 14.31 19 +0.00(+0.00%)
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%)
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.