Bowl America, Inc. Historical Stock Prices

BWL/A 
$14.58
*  
0.62
4.08%
Get BWL/A Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading BWL/A now
Exchange: AMEX

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 28-APR-2015 TO 28-JUL-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  14.62  14.66  14.58  14.58 1,019
07/28/2015 14.56 15.26 14.56 15.2 771
07/27/2015 15.44 15.44 14.58 14.67 348
07/24/2015 15.38 15.38 15.38 15.38 118
07/23/2015 15 15 15 15 00
07/22/2015 15 15 15 15 00
07/21/2015 15 15.04 15 15 349
07/20/2015 15.48 15.48 15.37 15.37 260
07/17/2015 15.421 15.421 15.421 15.421 00
07/16/2015 15.421 15.421 15.421 15.421 430
07/15/2015 15.1 15.45 14.5001 15.45 629
07/14/2015 14.6781 14.7863 14.5001 14.7863 604
07/13/2015 14.6846 14.6846 14.6846 14.6846 159
07/10/2015 14.91 14.91 14.91 14.91 102
07/09/2015 14.58 14.58 14.58 14.58 175
07/08/2015 15.16 15.16 14.5 14.5 501
07/07/2015 14.56 15.2286 14.56 15.22 558
07/06/2015 15.14 15.14 14.47 14.68 472
07/02/2015 15.26 15.26 14.72 14.76 1,225
07/01/2015 15.05 15.05 15.05 15.05 366
06/30/2015 14.31 14.32 14.28 14.28 601
06/29/2015 14.31 14.31 14.31 14.31 183
06/26/2015 14.5 14.5 14.5 14.5 00
06/25/2015 14.56 14.56 14.5 14.5 872
06/24/2015 14.58 14.6975 14.55 14.6 1,381
06/23/2015 15.32 15.32 15.32 15.32 102
06/22/2015 15.32 15.32 15.32 15.32 111
06/19/2015 15.28 15.28 15.28 15.28 00
06/18/2015 15.28 15.28 15.28 15.28 00
06/17/2015 15.28 15.28 15.28 15.28 00
06/16/2015 15.3 15.3 15.28 15.28 200
06/15/2015 14.56 14.56 14.56 14.56 00
06/12/2015 14.56 14.56 14.56 14.56 201
06/11/2015 15.38 15.38 15.15 15.15 303
06/10/2015 14.75 14.75 14.75 14.75 314
06/09/2015 15.38 15.38 15.38 15.38 103
06/08/2015 14.62 14.62 14.62 14.62 231
06/05/2015 15.38 15.38 15.38 15.38 282
06/04/2015 15.42 15.5 14.65 15.408 1,092
06/03/2015 15.41 15.41 15.41 15.41 121
06/02/2015 15 15 15 15 00
06/01/2015 15 15.49 15 15 1,326
05/29/2015 14.82 14.82 14.82 14.82 00
05/28/2015 14.86 14.86 14.82 14.82 720
05/27/2015 15 15 15 15 00
05/26/2015 15.34 15.34 15 15 217
05/22/2015 15.41 15.41 15.41 15.41 00
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
*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?