BWLA - Bowl America Incorporated

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201915.2715.2715.2715.2715.27313
May 16, 201914.7514.7514.1514.1514.156,960
May 15, 201914.7514.7514.7514.7514.75331
May 14, 201914.7515.0014.6014.6014.6015,819
May 13, 201915.8815.8814.7514.7514.755,345
May 10, 201915.0015.0015.0015.0015.00-
May 09, 201915.0015.0015.0015.0015.00155
May 08, 201915.4815.4815.4815.4815.48132
May 07, 201915.0515.0514.7514.7514.759,186
May 06, 201915.1415.1414.7514.7514.75941
May 03, 201915.5715.5715.5715.5715.57395
May 02, 201915.2115.2115.2115.2115.21-
May 01, 201915.2115.2115.2115.2115.21-
Apr 30, 201916.1116.1115.2115.2115.212,277
Apr 29, 201915.4815.4815.4815.4815.48398
Apr 26, 201915.2415.2415.2415.2415.24-
Apr 25, 201915.2415.2415.2415.2415.24-
Apr 24, 201915.2415.2415.2415.2415.24-
Apr 23, 201915.2415.2415.2415.2415.24-
Apr 22, 201915.2415.2415.2415.2415.24116
Apr 18, 201915.3115.3115.3115.3115.31-
Apr 17, 201915.7015.7015.1615.3115.311,346
Apr 16, 201916.0016.1515.9816.0016.003,777
Apr 15, 201915.9916.0015.9916.0016.00477
Apr 12, 201915.6415.9915.6415.9915.99657
Apr 11, 201916.0016.0016.0016.0016.00-
Apr 10, 201915.4916.0015.4916.0016.002,741
Apr 09, 201915.5215.5215.5215.5215.52-
Apr 08, 201915.5215.5215.5215.5215.52-
Apr 05, 201915.5215.5215.5215.5215.52700
Apr 04, 201915.2915.2915.2915.2915.29-
Apr 03, 201915.2915.2915.2915.2915.29-
Apr 02, 201915.2915.2915.2915.2915.29222
Apr 01, 201915.0515.0515.0515.0515.05-
Mar 29, 201915.5015.5015.0515.0515.053,517
Mar 28, 201915.1315.1315.1315.1315.13-
Mar 27, 201915.1315.1315.1315.1315.13481
Mar 26, 201915.3015.3015.0115.0115.01331
Mar 25, 201915.0115.0115.0115.0115.01-
Mar 22, 201915.1915.1915.0115.0115.011,642
Mar 21, 201915.0415.0415.0115.0115.011,219
Mar 20, 201915.5015.5015.2015.2015.20260
Mar 19, 201915.3815.3815.3815.3815.38-
Mar 18, 201915.3815.3815.3815.3815.38-
Mar 15, 201915.3815.3815.3815.3815.38-
Mar 14, 201915.3815.3815.3815.3815.38-
Mar 13, 201915.3815.3815.3815.3815.38502
Mar 12, 201915.0915.0915.0915.0915.09-
Mar 11, 201915.0915.0915.0915.0915.09-
Mar 08, 201915.0915.0915.0915.0915.09632
Mar 07, 201915.2515.2515.2515.2515.25-
Mar 06, 201915.2615.2615.2515.2515.25602
Mar 05, 201915.5515.5515.5515.5515.55-
Mar 04, 201915.5515.5515.5515.5515.55-
Mar 01, 201915.5515.5515.5515.5515.55-
Feb 28, 201915.5515.5515.5515.5515.55406
Feb 27, 201915.5215.5215.5215.5215.52120
Feb 26, 201915.6415.6415.6415.6415.64-
Feb 25, 201915.6415.6415.6415.6415.64-
Feb 22, 201915.6415.6415.6415.6415.64-
Feb 21, 201915.6415.6415.6415.6415.64266
Feb 20, 201915.5015.5015.5015.5015.50925
Feb 19, 201915.2515.2515.2515.2515.25-
Feb 15, 201915.7115.7215.2515.2515.25603
Feb 14, 201915.2515.2515.2515.2515.25349
Feb 13, 201915.6915.6915.6915.6915.69-
Feb 12, 201915.6915.6915.6915.6915.69450
Feb 11, 201915.5015.5015.5015.5015.50218
Feb 08, 201915.5015.5215.5015.5215.521,067
Feb 07, 201915.5215.5215.5215.5215.52-
Feb 06, 201915.5015.5215.5015.5215.521,102
Feb 05, 201915.5015.5015.5015.5015.50122
Feb 04, 201915.6115.6115.6115.6115.61332
Feb 01, 201915.7215.7215.7215.7215.72492
Jan 31, 201915.8015.8015.8015.8015.80886
Jan 30, 201915.5315.7515.5315.7515.75481
Jan 29, 201915.7515.7515.7515.7515.75-
Jan 28, 201915.7515.7515.7515.7515.75130
Jan 25, 201915.5015.5015.5015.5015.50705
Jan 24, 201915.5115.5115.5115.5115.51-
Jan 23, 201915.5115.5115.5115.5115.51-
Jan 22, 201916.0016.0015.5115.5115.51375
Jan 18, 201915.8016.0015.8016.0016.00865
Jan 17, 201915.7515.7515.7515.7515.75219
Jan 16, 201915.5015.5015.5015.5015.50533
Jan 15, 201915.5015.5015.5015.5015.50455
Jan 14, 201915.5515.5515.5515.5515.55-
Jan 11, 201915.5715.5715.5015.5515.551,570
Jan 10, 201915.5515.6015.5515.6015.60484
Jan 09, 201915.5015.5015.5015.5015.50430
Jan 09, 20190.175 Dividend
Jan 08, 201915.7615.7615.5015.5015.321,155
Jan 07, 201916.4216.4514.9215.3515.186,747
Jan 04, 201916.9516.9516.9216.9216.73230
Jan 03, 201916.1016.1015.7516.0015.822,135
Jan 02, 201915.7015.7515.7015.7515.57504
Dec 31, 201816.2016.2016.2016.2016.02-
Dec 28, 201815.5416.2015.5416.2016.02702
Dec 27, 201815.5715.7515.2515.2515.08854
Dec 26, 201815.0715.0715.0715.0714.90221
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...