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 30, 2009 12.00 12.27 12.27 12.27 3,000 +0.85(+7.40%)
Apr 29, 2009 11.43 11.43 11.43 11.43 100 -0.22(-1.93%)
Apr 28, 2009 11.16 11.65 11.16 11.65 900 +0.58(+5.24%)
Apr 27, 2009 11.07 11.07 11.07 11.07 100 +0.09(+0.82%)
Apr 24, 2009 10.44 10.98 10.44 10.98 900 +0.68(+6.60%)
Apr 23, 2009 10.35 10.35 10.30 10.30 300 -0.10(-0.96%)
Apr 21, 2009 10.35 10.40 10.40 10.40 400 +0.14(+1.36%)
Apr 20, 2009 10.15 10.26 10.15 10.26 1,000 -0.05(-0.50%)
Apr 17, 2009 10.13 10.31 10.13 10.31 1,200 +0.24(+2.40%)
Apr 16, 2009 10.07 10.07 10.07 10.07 100 +0.09(+0.90%)
Apr 15, 2009 9.920 9.980 9.920 9.980 1,900 -0.02(-0.20%)
Apr 14, 2009 10.00 10.00 10.00 10.00 1,700 +0.04(+0.45%)
Apr 13, 2009 9.910 10.00 9.910 9.955 1,600 -0.04(-0.45%)
Apr 09, 2009 9.390 10.00 9.390 10.00 1,400 +0.00(+0.00%)
Apr 08, 2009 9.910 10.00 9.910 10.00 400 +0.00(+0.00%)
Apr 07, 2009 10.04 10.04 9.950 10.00 700 +0.05(+0.50%)
Apr 06, 2009 9.950 9.950 9.950 9.950 1,300 +0.00(+0.00%)
Apr 03, 2009 9.900 9.950 9.900 9.950 2,126 +0.06(+0.61%)
Apr 02, 2009 9.890 9.980 9.890 9.890 600 +0.09(+0.92%)
Apr 01, 2009 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Mar 31, 2009 9.800 9.800 9.800 9.800 100 -0.05(-0.51%)
Mar 30, 2009 9.800 9.880 9.800 9.850 800 +0.00(+0.00%)
Mar 26, 2009 9.840 9.850 9.790 9.850 2,400 +0.10(+1.03%)
Mar 25, 2009 9.750 9.750 9.750 9.750 1,500 +0.09(+0.93%)
Mar 24, 2009 9.660 9.660 9.660 9.660 300 +0.06(+0.63%)
Mar 23, 2009 9.590 9.760 9.590 9.600 1,300 +0.01(+0.10%)
Mar 20, 2009 9.500 9.590 9.500 9.590 200 +0.09(+0.95%)
Mar 19, 2009 9.500 9.500 9.500 9.500 600 -0.02(-0.21%)
Mar 18, 2009 9.340 9.520 9.340 9.520 1,487 +0.18(+1.93%)
Mar 17, 2009 9.360 9.360 9.340 9.340 1,700 -0.02(-0.21%)
Mar 16, 2009 9.360 9.360 9.360 9.360 100 +0.00(+0.00%)
Mar 13, 2009 9.360 9.360 9.360 9.360 0 -0.09(-0.95%)
Mar 12, 2009 9.360 9.450 9.352 9.450 1,192 +0.00(+0.00%)
Mar 11, 2009 9.450 9.450 9.450 9.450 100 +0.01(+0.11%)
Mar 10, 2009 9.340 9.440 9.340 9.440 700 +0.11(+1.18%)
Mar 09, 2009 9.380 9.400 9.330 9.330 2,420 -0.07(-0.74%)
Mar 06, 2009 9.700 9.700 9.390 9.400 0 -0.21(-2.19%)
Mar 05, 2009 9.610 9.610 9.610 9.610 100 -0.09(-0.93%)
Mar 04, 2009 9.610 9.700 9.610 9.700 600 +0.07(+0.73%)
Mar 02, 2009 9.630 9.720 9.310 9.630 6,329 -0.09(-0.93%)
Feb 27, 2009 9.630 9.720 9.630 9.720 0 +0.00(+0.00%)
Feb 19, 2009 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Feb 18, 2009 9.720 9.720 9.720 9.720 700 -0.01(-0.10%)
Feb 17, 2009 9.730 9.730 9.730 9.730 600 -0.09(-0.92%)
Feb 13, 2009 9.840 9.840 9.660 9.820 500 -0.20(-2.00%)
Feb 12, 2009 10.64 10.64 9.710 10.02 1,697 +0.17(+1.73%)
Feb 11, 2009 10.48 10.48 9.800 9.850 1,147 +0.15(+1.55%)
Feb 10, 2009 9.840 9.840 9.700 9.700 400 -0.10(-1.02%)
Feb 09, 2009 9.800 9.800 9.800 9.800 2,500 +0.05(+0.51%)
Feb 06, 2009 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 05, 2009 9.750 9.750 9.750 9.750 100 +0.15(+1.56%)
Jan 28, 2009 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Jan 27, 2009 9.440 9.600 9.440 9.600 2,172 +0.24(+2.56%)
Jan 26, 2009 9.250 9.360 9.250 9.360 1,451 +0.10(+1.08%)
Jan 23, 2009 9.260 9.260 9.260 9.260 300 +0.06(+0.65%)
Jan 15, 2009 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Jan 14, 2009 9.400 9.500 9.200 9.200 900 -0.42(-4.32%)
Jan 12, 2009 9.615 9.615 9.615 9.615 0 +0.00(+0.00%)
Jan 09, 2009 9.450 9.615 9.615 9.615 900 +0.31(+3.39%)
Jan 08, 2009 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 07, 2009 9.300 9.300 9.300 9.300 100 +0.00(+0.00%)
Jan 02, 2009 9.300 9.300 9.300 9.300 0 +0.04(+0.43%)
Jan 01, 2009 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 31, 2008 9.260 9.260 9.260 9.260 200 +0.11(+1.20%)
Dec 30, 2008 9.050 9.150 9.050 9.150 700 +0.05(+0.55%)
Dec 29, 2008 9.000 9.100 9.000 9.100 300 +0.00(+0.00%)
Dec 26, 2008 9.000 9.100 9.000 9.100 700 +0.10(+1.11%)
Dec 24, 2008 9.000 9.000 9.000 9.000 200 -0.02(-0.22%)
Dec 23, 2008 9.000 9.020 8.800 9.020 1,950 +0.02(+0.22%)
Dec 22, 2008 9.200 9.200 9.000 9.000 500 -0.35(-3.74%)
Dec 19, 2008 9.000 9.450 9.000 9.350 1,600 +0.34(+3.77%)
Dec 18, 2008 9.200 9.200 9.010 9.010 1,500 -0.34(-3.64%)
Dec 17, 2008 9.250 10.10 9.050 9.350 1,869 +0.17(+1.85%)
Dec 16, 2008 9.250 9.250 9.180 9.180 300 +0.03(+0.33%)
Dec 15, 2008 9.150 9.260 9.150 9.150 800 -0.11(-1.19%)
Dec 12, 2008 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Dec 11, 2008 9.260 9.300 9.260 9.260 1,200 -0.14(-1.49%)
Dec 10, 2008 9.400 9.400 9.250 9.400 951 +0.14(+1.51%)
Dec 09, 2008 9.300 9.300 9.260 9.260 600 -0.14(-1.49%)
Dec 08, 2008 9.350 9.500 9.350 9.400 1,600 +0.14(+1.51%)
Dec 05, 2008 9.290 9.290 9.260 9.260 1,000 -0.09(-0.96%)
Dec 04, 2008 9.350 9.350 9.350 9.350 600 +0.00(+0.00%)
Dec 03, 2008 9.350 9.350 9.350 9.350 1,000 -0.10(-1.06%)
Dec 02, 2008 9.360 9.450 9.350 9.450 2,075 +0.43(+4.77%)
Dec 01, 2008 9.500 9.500 9.020 9.020 1,600 -0.48(-5.05%)
Nov 28, 2008 9.500 9.502 9.500 9.500 951 -0.10(-1.04%)
Nov 26, 2008 9.600 9.600 9.500 9.600 2,800 +0.10(+1.05%)
Nov 25, 2008 9.100 9.500 9.000 9.500 1,900 +0.40(+4.40%)
Nov 24, 2008 9.000 9.100 8.900 9.100 1,400 +0.20(+2.25%)
Nov 21, 2008 9.200 9.200 8.600 8.900 2,100 -0.35(-3.78%)
Nov 20, 2008 9.500 9.500 9.250 9.250 2,650 -0.65(-6.57%)
Nov 19, 2008 9.900 10.00 9.550 9.900 2,499 -0.20(-1.98%)
Nov 18, 2008 10.10 10.10 10.10 10.10 300 +0.00(+0.00%)
Nov 17, 2008 10.20 10.20 10.00 10.10 1,100 -0.30(-2.88%)
Nov 14, 2008 10.00 10.40 10.00 10.40 0 +0.20(+1.96%)
Nov 13, 2008 10.81 10.81 9.990 10.20 2,423 +0.19(+1.90%)
Nov 12, 2008 10.20 10.40 10.01 10.01 1,800 -0.24(-2.34%)
Nov 11, 2008 10.40 10.40 10.00 10.25 1,950 -0.25(-2.38%)
Nov 10, 2008 10.50 10.50 10.50 10.50 1,300 -0.10(-0.94%)
Nov 07, 2008 11.61 11.61 10.50 10.60 2,700 -0.15(-1.40%)
Nov 06, 2008 10.65 11.78 10.65 10.75 7,600 +0.15(+1.42%)
Nov 05, 2008 10.60 10.60 10.50 10.60 600 -0.10(-0.93%)
Nov 04, 2008 10.45 10.70 10.45 10.70 2,201 +0.10(+0.94%)
Nov 03, 2008 10.60 10.60 10.60 10.60 500 -0.05(-0.47%)
Oct 31, 2008 10.65 10.65 10.65 10.65 0 +0.00(+0.00%)
Oct 30, 2008 10.40 10.65 10.40 10.65 600 +0.45(+4.41%)
Oct 29, 2008 11.40 11.70 10.20 10.20 6,100 -1.05(-9.33%)
Oct 28, 2008 12.30 12.30 10.80 11.25 10,400 -1.30(-10.36%)
Oct 27, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 24, 2008 12.35 12.55 12.35 12.55 500 +0.30(+2.45%)
Oct 23, 2008 12.35 12.35 11.35 12.25 5,500 -0.25(-2.00%)
Oct 22, 2008 12.50 12.50 12.50 12.50 1,500 -0.15(-1.19%)
Oct 21, 2008 12.50 12.70 12.50 12.65 1,499 +0.10(+0.80%)
Oct 20, 2008 12.50 12.65 12.50 12.55 700 -0.15(-1.18%)
Oct 16, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Oct 15, 2008 12.50 12.70 12.50 12.70 2,000 +0.15(+1.20%)
Oct 14, 2008 12.55 12.55 12.55 12.55 0 +0.00(+0.00%)
Oct 13, 2008 12.30 12.55 12.30 12.55 1,420 +0.45(+3.72%)
Oct 10, 2008 10.14 12.30 10.14 12.10 4,010 -0.40(-3.20%)
Oct 09, 2008 12.50 12.50 12.50 12.50 200 -0.25(-1.96%)
Oct 08, 2008 12.55 12.75 12.55 12.75 4,300 -0.25(-1.92%)
Oct 07, 2008 13.00 13.25 12.90 13.00 3,000 +0.25(+1.96%)
Oct 06, 2008 13.00 13.00 12.75 12.75 1,000 -0.75(-5.56%)
Oct 03, 2008 13.00 13.50 13.00 13.50 0 +0.50(+3.85%)
Oct 02, 2008 13.10 13.10 13.00 13.00 3,200 -0.28(-2.11%)
Oct 01, 2008 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Sep 30, 2008 13.26 13.30 13.26 13.28 2,800 -0.12(-0.90%)
Sep 29, 2008 13.25 13.40 13.25 13.40 2,100 +0.00(+0.00%)
Sep 26, 2008 13.40 13.40 13.40 13.40 0 -0.11(-0.81%)
Sep 25, 2008 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Sep 24, 2008 13.51 13.51 13.51 13.51 500 +0.00(+0.00%)
Sep 23, 2008 13.51 13.51 13.51 13.51 400 +0.00(+0.00%)
Sep 22, 2008 14.00 14.00 13.51 13.51 1,400 -0.79(-5.52%)
Sep 19, 2008 13.80 14.30 13.80 14.30 0 +0.40(+2.88%)
Sep 18, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Sep 17, 2008 13.75 13.90 13.65 13.90 2,800 +0.15(+1.09%)
Sep 16, 2008 13.00 13.75 13.00 13.75 3,300 -0.15(-1.08%)
Sep 15, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Sep 12, 2008 13.90 13.90 13.65 13.90 6,360 -0.20(-1.42%)
Sep 11, 2008 14.10 14.10 14.10 14.10 300 +0.05(+0.36%)
Sep 10, 2008 14.05 14.05 14.05 14.05 200 +0.00(+0.00%)
Sep 09, 2008 14.96 14.96 14.05 14.05 732 +0.20(+1.44%)
Sep 08, 2008 13.85 13.85 13.85 13.85 1,100 +0.35(+2.59%)
Sep 05, 2008 13.50 13.50 13.50 13.50 0 +0.40(+3.05%)
Sep 04, 2008 13.50 13.50 13.05 13.10 2,100 -0.65(-4.73%)
Sep 03, 2008 13.75 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 02, 2008 13.70 13.75 13.70 13.75 5,300 +0.25(+1.85%)
Aug 29, 2008 13.20 13.50 13.20 13.50 0 +0.25(+1.89%)
Aug 28, 2008 13.55 13.55 13.00 13.25 2,900 -0.20(-1.49%)
Aug 27, 2008 12.34 13.45 12.34 13.45 300 -0.10(-0.74%)
Aug 26, 2008 13.55 13.55 13.55 13.55 600 +0.00(+0.00%)
Aug 25, 2008 13.55 13.55 13.55 13.55 400 -0.10(-0.73%)
Aug 21, 2008 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Aug 20, 2008 13.65 13.65 13.65 13.65 300 -0.20(-1.44%)
Aug 19, 2008 12.68 13.85 12.68 13.85 475 +0.10(+0.73%)
Aug 18, 2008 13.75 13.75 13.75 13.75 400 -0.10(-0.72%)
Aug 15, 2008 13.85 13.85 13.75 13.85 0 +0.10(+0.73%)
Aug 14, 2008 13.85 13.85 13.75 13.75 800 +0.10(+0.73%)
Aug 13, 2008 13.85 13.85 13.60 13.65 1,700 -0.15(-1.09%)
Aug 12, 2008 13.80 13.80 13.80 13.80 300 +0.20(+1.47%)
Aug 11, 2008 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Aug 08, 2008 13.60 13.60 13.60 13.60 500 +0.20(+1.49%)
Aug 07, 2008 14.00 14.00 13.40 13.40 800 -0.70(-4.96%)
Aug 06, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Aug 05, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Aug 04, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Aug 01, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jul 31, 2008 14.15 14.40 14.10 14.10 1,100 -0.25(-1.74%)
Jul 30, 2008 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jul 29, 2008 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jul 28, 2008 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jul 25, 2008 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jul 24, 2008 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Jul 23, 2008 14.10 14.35 14.05 14.35 600 +0.15(+1.06%)
Jul 22, 2008 14.05 14.20 14.05 14.20 300 +0.25(+1.79%)
Jul 21, 2008 13.95 13.95 13.95 13.95 1,400 +0.00(+0.00%)
Jul 18, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jul 17, 2008 13.51 14.00 13.51 13.95 500 +0.35(+2.57%)
Jul 16, 2008 13.51 13.60 13.51 13.60 600 +0.00(+0.00%)
Jul 15, 2008 13.60 13.60 13.60 13.60 2,431 -0.10(-0.73%)
Jul 14, 2008 13.85 13.85 13.70 13.70 400 -0.21(-1.51%)
Jul 11, 2008 13.81 13.91 13.81 13.91 400 +0.41(+3.04%)
Jul 10, 2008 14.10 14.10 13.50 13.50 1,500 -0.54(-3.85%)
Jul 09, 2008 14.04 14.04 14.04 14.04 500 +0.19(+1.37%)
Jul 08, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 07, 2008 13.85 13.85 13.85 13.85 250 +0.00(+0.00%)
Jul 04, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 03, 2008 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Jul 02, 2008 13.85 13.95 13.65 13.85 1,125 -0.10(-0.72%)
Jul 01, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 30, 2008 12.65 14.00 12.65 13.95 1,500 +0.20(+1.45%)
Jun 27, 2008 14.00 14.00 13.75 13.75 905 -0.05(-0.36%)
Jun 26, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jun 25, 2008 13.80 13.80 13.80 13.80 314 +0.00(+0.00%)
Jun 24, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jun 23, 2008 13.80 13.80 13.80 13.80 800 +0.05(+0.36%)
Jun 20, 2008 13.90 13.90 13.75 13.75 1,200 -0.25(-1.79%)
Jun 19, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jun 18, 2008 13.90 14.00 13.90 14.00 1,000 +0.10(+0.72%)
Jun 17, 2008 13.90 13.90 13.90 13.90 1,100 +0.00(+0.00%)
Jun 16, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 13, 2008 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 12, 2008 13.95 13.95 13.90 13.90 500 -0.05(-0.36%)
Jun 11, 2008 13.95 13.95 13.95 13.95 1,000 +0.00(+0.00%)
Jun 10, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 09, 2008 13.95 13.95 13.95 13.95 1,400 -0.05(-0.36%)
Jun 06, 2008 14.00 14.00 14.00 14.00 300 +0.05(+0.36%)
Jun 05, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
Jun 04, 2008 13.95 13.95 13.95 13.95 100 -0.05(-0.36%)
Jun 03, 2008 13.95 14.00 13.95 14.00 900 +0.05(+0.36%)
Jun 02, 2008 13.95 13.95 13.95 13.95 800 +0.00(+0.00%)
May 30, 2008 13.95 13.95 13.95 13.95 100 +0.00(+0.00%)
May 29, 2008 13.95 13.95 13.95 13.95 100 +0.05(+0.36%)
May 28, 2008 14.20 14.20 13.90 13.90 500 -0.40(-2.80%)
May 27, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
May 26, 2008 14.15 14.30 14.00 14.30 0 +0.00(+0.00%)
May 23, 2008 14.15 14.30 14.00 14.30 800 +0.05(+0.35%)
May 22, 2008 14.10 14.25 14.10 14.25 800 +0.20(+1.42%)
May 21, 2008 14.00 14.05 14.00 14.05 700 +0.10(+0.72%)
May 20, 2008 14.00 14.00 13.95 13.95 900 +0.10(+0.72%)
May 19, 2008 14.00 14.10 13.85 13.85 1,200 -0.10(-0.72%)
May 16, 2008 13.95 13.95 13.95 13.95 0 +0.00(+0.00%)
May 15, 2008 14.00 14.00 13.55 13.95 3,200 -0.10(-0.71%)
May 14, 2008 14.05 14.10 14.05 14.05 500 +0.10(+0.72%)
May 13, 2008 13.80 14.00 13.80 13.95 1,100 -0.05(-0.36%)
May 12, 2008 14.30 14.30 13.75 14.00 2,870 -0.40(-2.78%)
May 09, 2008 15.63 15.63 14.40 14.40 1,000 -0.08(-0.55%)
May 08, 2008 14.55 14.55 14.45 14.48 1,200 -0.12(-0.82%)
May 07, 2008 14.50 14.60 14.50 14.60 1,700 +0.10(+0.69%)
May 06, 2008 14.70 14.70 14.40 14.50 2,700 -0.25(-1.69%)
May 05, 2008 14.80 14.80 14.75 14.75 700 -0.10(-0.67%)
May 02, 2008 14.85 14.85 14.85 14.85 400 +0.05(+0.34%)
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.