Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BOWL )

11.49 -0.17 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Mar 31, 2022 10.33 10.67 10.31 10.51 341,834 +0.21(+2.01%)
Mar 30, 2022 10.58 10.84 10.19 10.30 179,292 -0.26(-2.43%)
Mar 29, 2022 10.66 10.90 10.37 10.56 338,841 +0.01(+0.09%)
Mar 28, 2022 10.81 10.81 10.42 10.55 207,256 -0.17(-1.57%)
Mar 25, 2022 10.58 10.99 10.50 10.71 254,388 +0.07(+0.65%)
Mar 24, 2022 10.53 10.74 10.37 10.64 203,526 +0.22(+2.08%)
Mar 23, 2022 10.50 10.77 10.35 10.43 187,170 -0.14(-1.31%)
Mar 22, 2022 10.32 10.78 10.32 10.57 753,741 +0.20(+1.90%)
Mar 21, 2022 10.49 10.86 10.33 10.37 867,793 -0.03(-0.28%)
Mar 18, 2022 10.74 11.10 10.38 10.40 3,051,896 -0.44(-4.10%)
Mar 17, 2022 11.28 11.54 10.77 10.84 879,276 -0.75(-6.47%)
Mar 16, 2022 11.30 11.63 11.30 11.59 964,333 +0.32(+2.80%)
Mar 15, 2022 10.67 11.37 10.67 11.28 468,908 +0.46(+4.29%)
Mar 14, 2022 10.68 11.02 10.68 10.81 397,737 +0.03(+0.27%)
Mar 11, 2022 10.65 11.04 10.54 10.78 412,266 -0.05(-0.46%)
Mar 10, 2022 9.855 10.86 9.855 10.83 1,172,561 +0.89(+8.93%)
Mar 09, 2022 9.974 10.32 9.865 9.944 523,155 +0.08(+0.80%)
Mar 08, 2022 10.04 10.36 9.767 9.865 492,433 -0.16(-1.57%)
Mar 07, 2022 10.15 11.04 9.885 10.02 611,805 +0.04(+0.39%)
Mar 04, 2022 9.865 10.16 9.668 9.984 150,361 +0.11(+1.10%)
Mar 03, 2022 9.895 9.924 9.757 9.875 189,426 +0.05(+0.50%)
Mar 02, 2022 9.530 9.931 9.421 9.826 189,335 +0.29(+3.00%)
Mar 01, 2022 9.826 9.826 9.372 9.540 285,540 -0.34(-3.40%)
Feb 28, 2022 9.431 10.01 9.283 9.875 253,521 +0.50(+5.37%)
Feb 25, 2022 9.076 9.441 9.046 9.372 90,923 +0.23(+2.48%)
Feb 24, 2022 8.918 9.204 8.879 9.145 131,017 +0.02(+0.22%)
Feb 23, 2022 9.846 9.846 9.027 9.125 175,796 -0.72(-7.31%)
Feb 22, 2022 8.928 9.934 8.917 9.846 301,179 +0.86(+9.55%)
Feb 18, 2022 8.987 0 -0.05(-0.55%)
Feb 17, 2022 9.125 9.323 8.879 9.037 322,752 -0.15(-1.61%)
Feb 16, 2022 8.898 9.185 8.820 9.185 264,434 +0.26(+2.87%)
Feb 15, 2022 8.691 9.155 8.691 8.928 408,985 +0.24(+2.72%)
Feb 14, 2022 8.829 8.977 8.524 8.691 438,084 -0.28(-3.08%)
Feb 11, 2022 8.514 9.352 8.405 8.968 834,806 +0.22(+2.48%)
Feb 10, 2022 9.076 9.254 8.524 8.751 2,536,613 +1.13(+14.90%)
Feb 09, 2022 7.784 7.843 7.340 7.616 485,332 -0.09(-1.15%)
Feb 08, 2022 7.823 8.129 7.606 7.705 675,402 +0.36(+4.83%)
Feb 07, 2022 7.290 7.794 7.290 7.350 565,849 -0.07(-0.93%)
Feb 04, 2022 7.202 7.478 6.866 7.419 572,683 +0.32(+4.44%)
Feb 03, 2022 7.162 7.064 7.103 744,091 -0.05(-0.69%)
Feb 02, 2022 7.596 7.695 7.014 7.152 484,425 -0.33(-4.35%)
Feb 01, 2022 7.961 7.961 7.448 7.478 878,723 -0.68(-8.34%)
Jan 31, 2022 7.981 8.238 8.159 325,844 +0.24(+2.99%)
Jan 28, 2022 7.764 7.922 7.626 7.922 98,836 +0.11(+1.39%)
Jan 27, 2022 7.882 8.011 7.542 7.813 253,305 -0.14(-1.74%)
Jan 26, 2022 8.030 8.030 7.789 7.951 188,175 +0.06(+0.75%)
Jan 25, 2022 7.922 8.030 7.616 7.892 185,956 -0.05(-0.62%)
Jan 24, 2022 8.159 8.198 7.586 7.942 346,895 -0.12(-1.47%)
Jan 21, 2022 8.011 8.139 7.976 8.060 108,284 -0.02(-0.24%)
Jan 20, 2022 8.168 8.455 8.001 8.080 258,742 -0.01(-0.12%)
Jan 19, 2022 8.149 8.395 7.961 8.090 155,823 +0.03(+0.37%)
Jan 18, 2022 8.711 8.760 7.902 8.060 139,897 -0.60(-6.95%)
Jan 14, 2022 8.662 0 +0.17(+1.97%)
Jan 13, 2022 8.149 8.504 8.050 8.494 162,473 +0.33(+3.99%)
Jan 12, 2022 7.981 8.168 7.833 8.168 138,800 +0.18(+2.22%)
Jan 11, 2022 7.863 8.011 7.734 7.991 145,203 +0.04(+0.50%)
Jan 10, 2022 8.474 8.474 7.803 7.951 143,319 -0.53(-6.28%)
Jan 07, 2022 8.553 8.553 8.307 8.484 181,290 -0.05(-0.58%)
Jan 06, 2022 8.593 8.839 8.307 8.533 256,693 -0.05(-0.57%)
Jan 05, 2022 8.238 8.642 8.238 8.583 285,214 +0.21(+2.47%)
Jan 04, 2022 8.514 8.622 8.287 8.376 192,659 -0.32(-3.63%)
Jan 03, 2022 8.849 8.913 8.139 8.691 63,758 -0.21(-2.33%)
Dec 31, 2021 8.642 9.027 8.223 8.898 169,436 +0.12(+1.35%)
Dec 30, 2021 8.869 8.987 8.011 8.780 279,710 -0.08(-0.89%)
Dec 29, 2021 9.135 9.135 8.721 8.859 268,020 -0.07(-0.77%)
Dec 28, 2021 9.076 9.154 8.731 8.928 112,213 -0.24(-2.58%)
Dec 27, 2021 9.234 9.308 8.879 9.165 93,534 +0.14(+1.53%)
Dec 23, 2021 8.948 9.500 8.948 9.027 95,870 -0.07(-0.76%)
Dec 22, 2021 9.264 9.333 8.839 9.096 68,091 -0.28(-2.95%)
Dec 21, 2021 9.372 9.599 9.254 9.372 66,952 -0.16(-1.66%)
Dec 20, 2021 9.303 9.693 9.283 9.530 84,535 +0.00(+0.00%)
Dec 17, 2021 9.648 9.648 9.135 9.530 43,638 +0.10(+1.05%)
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.