Bowl America, Inc. Historical Stock Prices

BWL/A 
$15.41
*  
unch
unch
Get BWL/A Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading BWL/A now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.56 N/A N/A  15.41 0
05/21/2015 14.56 15.46 14.56 15.41 1,653
05/20/2015 14.9 14.9 14.9 14.9 00
05/19/2015 14.9 14.9 14.9 14.9 00
05/18/2015 14.9 14.9 14.9 14.9 207
05/15/2015 14.884 14.884 14.884 14.884 263
05/14/2015 14.88 14.88 14.61 14.61 503
05/13/2015 14.87 14.87 14.87 14.87 00
05/12/2015 14.55 14.87 14.55 14.87 486
05/11/2015 14.5 14.86 14.5 14.86 437
05/08/2015 14.501 14.501 14.501 14.501 275
05/07/2015 14.87 14.87 14.87 14.87 287
05/06/2015 14.28 14.28 14.28 14.28 00
05/05/2015 14.89 14.89 14.28 14.28 451
05/04/2015 14.44 14.44 14.339 14.339 800
05/01/2015 14.81 14.81 14.6458 14.6458 201
04/30/2015 14.5 14.5 14.5 14.5 212
04/29/2015 14.86 14.86 14.86 14.86 112
04/28/2015 14.53 14.53 14.5 14.5 435
04/27/2015 14.27 14.27 14.27 14.27 00
04/24/2015 14.27 14.27 14.27 14.27 00
04/23/2015 14.4 14.4 14.27 14.27 1,490
04/22/2015 14.5 14.5 14.5 14.5 00
04/21/2015 14.5 14.5 14.5 14.5 00
04/20/2015 14.5 14.5 14.5 14.5 00
04/17/2015 14.5 14.5 14.5 14.5 00
04/16/2015 14.5 14.5 14.5 14.5 00
04/15/2015 14.5 14.5 14.5 14.5 831
04/14/2015 14.61 14.61 14.61 14.61 114
04/13/2015 14.7 14.7 14.7 14.7 135
04/10/2015 14.31 14.89 14.28 14.34 1,415
04/09/2015 14.55 14.58 14.55 14.55 423
04/08/2015 14.45 14.63 14.45 14.62 1,200
04/07/2015 14.81 14.81 14.7 14.7 803
04/06/2015 14.7 16 14.7 15.05 3,253
04/02/2015 14.79 14.79 14.65 14.73 1,617
04/01/2015 14.7 14.7 14.7 14.7 202
03/31/2015 14.7 14.7 14.7 14.7 405
03/30/2015 14.78 14.78 14.78 14.78 243
03/27/2015 14.4 14.401 14.4 14.4 3,750
03/26/2015 14.75 14.75 14.5 14.5 1,000
03/25/2015 14.45 14.45 14.45 14.45 00
03/24/2015 14.45 14.45 14.45 14.45 00
03/23/2015 14.45 14.45 14.45 14.45 511
03/20/2015 15.06 15.06 14.08 14.82 4,930
03/19/2015 14.38 14.39 14.38 14.39 1,158
03/18/2015 14.63 14.63 14.387 14.387 792
03/17/2015 14.4899 14.4899 14.46 14.46 881
03/16/2015 14.5 14.5 14.2 14.2 804
03/13/2015 14.26 14.4912 14.26 14.45 908
03/12/2015 14.48 14.52 14.4 14.4 6,723
03/11/2015 14.5011 14.5011 14.5011 14.5011 00
03/10/2015 14.5001 14.5011 14.5001 14.5011 338
03/09/2015 14.9599 14.9599 14.9599 14.9599 00
03/06/2015 14.9599 14.9599 14.9599 14.9599 00
03/05/2015 14.9599 14.9599 14.9599 14.9599 00
03/04/2015 14.9599 14.9599 14.9599 14.9599 00
03/03/2015 14.9599 14.9599 14.9599 14.9599 515
03/02/2015 14.9 14.9 14.87 14.87 600
02/27/2015 14.97 14.97 14.97 14.97 259
02/26/2015 14.96 14.96 14.96 14.96 101
02/25/2015 14.73 14.73 14.73 14.73 200
02/24/2015 15.25 15.25 14.43 14.7786 4,637
02/23/2015 15.25 15.25 15.25 15.25 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?