Quantcast

Bowl America, Inc. Historical Stock Prices

BWL/A 
$14.0459
*  
unch
unch
Get BWL/A Alerts
*Delayed - data as of May 20, 2019  -  Find a broker to begin trading BWL/A now
Exchange:AMEX

Community Rating:
View:    BWL/A Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2019 TO 20-MAY-2019

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 N/A N/A N/A 14.0459 0
05/20/2019 14.0459 14.0459 14.0459 14.0459 00
05/17/2019 14.0459 14.0459 14.0459 14.0459 154
05/16/2019 14.7477 14.7477 14.15 14.15 6,960
05/15/2019 14.75 14.75 14.75 14.75 331
05/14/2019 14.75 15 14.6 14.6 15,819
05/13/2019 15.88 15.88 14.75 14.75 5,345
05/10/2019 15 15 15 15 00
05/09/2019 15 15 15 15 155
05/08/2019 15.48 15.48 15.48 15.48 132
05/07/2019 15.05 15.05 14.75 14.75 9,186
05/06/2019 15.14 15.14 14.75 14.75 941
05/03/2019 15.5687 15.5687 15.5687 15.5687 395
05/02/2019 15.2088 15.2088 15.2088 15.2088 00
05/01/2019 15.2088 15.2088 15.2088 15.2088 00
04/30/2019 16.1139 16.1139 15.2088 15.2088 2,277
04/29/2019 15.4771 15.4771 15.4771 15.4771 398
04/26/2019 15.24 15.24 15.24 15.24 00
04/25/2019 15.24 15.24 15.24 15.24 00
04/24/2019 15.24 15.24 15.24 15.24 00
04/23/2019 15.24 15.24 15.24 15.24 00
04/22/2019 15.24 15.24 15.24 15.24 116
04/18/2019 15.3146 15.3146 15.3146 15.3146 00
04/17/2019 15.6981 15.6981 15.1635 15.3146 1,346
04/16/2019 16 16.15 15.983 16.0001 3,777
04/15/2019 15.994 16 15.994 16 477
04/12/2019 15.6353 15.99 15.6353 15.99 657
04/11/2019 16 16 16 16 00
04/10/2019 15.4866 16 15.4866 16 2,741
04/09/2019 15.5173 15.5173 15.5173 15.5173 00
04/08/2019 15.5173 15.5173 15.5173 15.5173 00
04/05/2019 15.5173 15.5173 15.5173 15.5173 700
04/04/2019 15.2861 15.2861 15.2861 15.2861 00
04/03/2019 15.2861 15.2861 15.2861 15.2861 00
04/02/2019 15.2861 15.2861 15.2861 15.2861 222
04/01/2019 15.05 15.05 15.05 15.05 00
03/29/2019 15.5 15.5 15.05 15.05 3,517
03/28/2019 15.1253 15.1253 15.1253 15.1253 00
03/27/2019 15.1253 15.1253 15.1253 15.1253 481
03/26/2019 15.3016 15.3016 15.0101 15.0101 331
03/25/2019 15.01 15.01 15.01 15.01 00
03/22/2019 15.191 15.191 15.01 15.01 1,642
03/21/2019 15.04 15.04 15.0101 15.0101 1,219
03/20/2019 15.497 15.497 15.2 15.2 260
03/19/2019 15.3788 15.3788 15.3788 15.3788 00
03/18/2019 15.3788 15.3788 15.3788 15.3788 00
03/15/2019 15.3788 15.3788 15.3788 15.3788 00
03/14/2019 15.3788 15.3788 15.3788 15.3788 00
03/13/2019 15.3788 15.3788 15.3788 15.3788 502
03/12/2019 15.0851 15.0851 15.0851 15.0851 00
03/11/2019 15.0851 15.0851 15.0851 15.0851 00
03/08/2019 15.0851 15.0851 15.0851 15.0851 632
03/07/2019 15.25 15.25 15.25 15.25 00
03/06/2019 15.26 15.26 15.25 15.25 602
03/05/2019 15.55 15.55 15.55 15.55 00
03/04/2019 15.55 15.55 15.55 15.55 00
03/01/2019 15.55 15.55 15.55 15.55 00
02/28/2019 15.55 15.55 15.55 15.55 406
02/27/2019 15.525 15.525 15.525 15.525 120
02/26/2019 15.6396 15.6396 15.6396 15.6396 00
02/25/2019 15.6396 15.6396 15.6396 15.6396 00
02/22/2019 15.6396 15.6396 15.6396 15.6396 00
02/21/2019 15.6396 15.6396 15.6396 15.6396 266
02/20/2019 15.5 15.5 15.5 15.5 925
*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?



Smart Portfolio