BOW Historical Prices

Summary

Key Stock Metrics

24.41

(July 5, 2024)

52-Week Low

42.29

(March 28, 2025)

52-Week High

42.29

(March 28, 2025)

All-Time High

37.53

(June 30, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2024-05-23 23.00 24.27 22.14 23.80 3335848
2024-05-24 24.26 26.15 23.98 25.70 990492
2024-05-28 25.85 26.88 25.08 26.48 555135
2024-05-29 26.44 26.49 25.50 26.29 302723
2024-05-30 27.21 27.21 25.50 26.14 200902
2024-05-31 26.49 26.99 25.10 26.80 198784
2024-06-03 27.00 27.49 25.85 26.64 283494
2024-06-04 26.13 26.90 25.20 25.23 169763
2024-06-05 25.16 25.90 24.37 25.36 348397
2024-06-06 25.40 26.20 25.17 25.42 99978
2024-06-07 25.79 26.30 25.00 25.37 102547
2024-06-10 25.39 26.57 25.25 26.43 87815
2024-06-11 26.10 26.91 25.92 25.98 113471
2024-06-12 26.24 26.89 25.89 26.33 132488
2024-06-13 25.68 26.24 25.24 25.37 58581
2024-06-14 25.57 26.07 25.45 25.69 41338
2024-06-17 25.12 27.00 24.70 26.02 115097
2024-06-18 26.23 26.89 26.14 26.47 107759
2024-06-20 26.93 26.93 24.76 25.60 165681
2024-06-21 25.30 25.60 24.46 24.50 157103
2024-06-24 24.50 24.98 24.10 24.18 167635
2024-06-25 24.06 24.75 24.06 24.39 181413
2024-06-26 24.20 24.61 23.70 24.11 201380
2024-06-27 24.14 25.34 24.09 25.31 394288
2024-06-28 25.50 26.54 25.21 25.34 349197
2024-07-01 25.34 25.53 24.61 25.10 468113
2024-07-02 24.77 26.13 24.77 25.84 221969
2024-07-03 25.88 26.01 24.99 24.99 23943
2024-07-05 25.00 25.22 24.41 24.80 94847
2024-07-08 24.61 26.05 24.61 26.05 41898
2024-07-09 26.11 26.37 25.64 25.99 38003
2024-07-10 25.74 25.97 24.80 25.65 152901
2024-07-11 25.57 26.76 25.11 26.51 340400
2024-07-12 26.78 27.21 25.96 25.97 30183
2024-07-15 26.19 27.44 25.81 27.12 51498
2024-07-16 27.39 28.32 26.74 27.04 178158
2024-07-17 27.00 27.20 26.05 26.62 144710
2024-07-18 26.66 26.90 26.00 26.41 55130
2024-07-19 26.70 26.70 25.79 26.47 99884
2024-07-22 26.24 28.09 26.08 27.38 169348
2024-07-23 27.60 29.10 27.46 27.97 92897
2024-07-24 27.76 28.19 27.15 27.35 49886
2024-07-25 27.61 27.61 26.63 27.11 53364
2024-07-26 27.49 28.30 27.14 27.97 76854
2024-07-29 28.33 29.30 27.72 27.87 50172
2024-07-30 28.16 28.16 27.43 27.84 32934
2024-07-31 28.27 29.33 27.60 28.03 86096
2024-08-01 28.25 28.25 26.61 27.21 84176
2024-08-02 26.67 27.99 26.25 27.48 92094
2024-08-05 26.60 27.24 24.80 27.08 152159
2024-08-06 28.65 28.65 25.83 26.98 127544
2024-08-07 27.42 27.50 26.98 27.11 121643
2024-08-08 27.49 27.49 26.63 26.95 80138
2024-08-09 27.05 27.35 26.62 27.00 61705
2024-08-12 26.93 27.21 26.58 27.02 52056
2024-08-13 27.38 27.60 26.79 26.89 95746
2024-08-14 27.03 28.68 26.56 27.08 50222
2024-08-15 27.61 27.66 26.88 26.90 148144
2024-08-16 26.70 27.81 26.70 26.95 210066
2024-08-19 27.18 28.13 27.00 27.84 291079
2024-08-20 27.84 28.88 27.84 28.87 193338
2024-08-21 29.07 30.71 28.94 30.39 98363
2024-08-22 30.63 31.23 29.68 30.01 71565
2024-08-23 30.18 30.98 30.17 30.98 60261
2024-08-26 31.00 32.55 30.69 30.75 115258
2024-08-27 30.38 31.39 30.12 30.60 59031
2024-08-28 30.29 31.05 30.19 30.21 67123
2024-08-29 30.57 31.95 30.37 31.32 71917
2024-08-30 31.63 32.26 30.87 30.98 169143
2024-09-03 30.58 31.06 30.17 30.69 72732
2024-09-04 30.76 31.65 30.54 31.49 87926
2024-09-05 31.77 32.41 30.99 31.09 75746
2024-09-06 30.78 31.68 30.42 31.14 89296
2024-09-09 31.38 32.17 30.75 31.16 100422
2024-09-10 31.08 31.27 30.00 30.16 71198
2024-09-11 30.07 30.09 29.01 29.07 64552
2024-09-12 29.38 29.43 28.65 28.70 70293
2024-09-13 28.64 28.95 28.34 28.64 78816
2024-09-16 28.82 28.88 27.87 27.95 122416
2024-09-17 28.13 29.51 28.06 29.25 221451
2024-09-18 29.24 30.15 28.76 28.89 143715
2024-09-19 29.10 29.52 28.06 28.55 173227
2024-09-20 28.26 28.88 27.75 28.30 1705274
2024-09-23 28.37 28.91 27.78 27.82 257495
2024-09-24 27.83 28.24 27.07 27.79 179800
2024-09-25 27.73 28.11 27.59 28.03 96250
2024-09-26 28.45 28.94 27.71 27.76 112007
2024-09-27 27.88 28.55 27.49 27.69 106025
2024-09-30 27.63 28.01 27.37 28.01 110177
2024-10-01 28.10 29.38 27.61 29.29 152027
2024-10-02 29.21 29.37 28.25 28.47 95782
2024-10-03 28.57 28.80 28.19 28.44 157178
2024-10-04 28.62 29.12 28.44 29.12 73782
2024-10-07 29.18 29.50 28.22 28.23 96444
2024-10-08 28.20 28.71 28.20 28.40 133893
2024-10-09 28.53 28.76 28.28 28.50 59923
2024-10-10 28.40 28.70 28.07 28.44 55100
2024-10-11 28.64 29.41 28.47 29.26 78612
2024-10-14 29.08 29.21 28.84 29.14 42494
2024-10-15 29.67 31.04 29.60 30.52 147860
2024-10-16 30.57 31.10 30.51 30.76 167087
2024-10-17 30.61 31.91 30.61 31.81 73453
2024-10-18 31.79 31.79 31.14 31.16 57176
2024-10-21 31.31 31.31 30.50 30.56 45385
2024-10-22 28.71 29.53 28.00 29.15 273050
2024-10-23 28.63 29.92 28.50 29.49 143202
2024-10-24 30.30 30.40 29.25 29.51 2249231
2024-10-25 29.66 29.80 29.07 29.42 446797
2024-10-28 29.60 29.97 29.05 29.97 286092
2024-10-29 29.95 30.45 29.90 30.05 306723
2024-10-30 29.78 30.72 29.37 29.40 206834
2024-10-31 29.08 29.49 28.97 29.11 260453
2024-11-01 29.19 29.51 28.88 29.38 167562
2024-11-04 29.38 29.96 29.04 29.68 171430
2024-11-05 29.00 29.95 28.23 29.80 453273
2024-11-06 30.75 32.41 30.62 31.20 277220
2024-11-07 31.34 32.62 31.26 32.49 357826
2024-11-08 32.47 33.85 32.47 32.83 345989
2024-11-11 33.53 34.09 33.12 33.24 319329
2024-11-12 33.23 34.11 32.84 34.10 237149
2024-11-13 34.30 34.49 33.11 33.12 194898
2024-11-14 33.31 33.80 33.04 33.62 135728
2024-11-15 33.75 34.12 33.18 33.54 128083
2024-11-18 33.55 34.11 33.17 33.72 96946
2024-11-19 33.72 34.85 33.28 34.65 189437
2024-11-20 34.39 35.15 34.39 35.14 127113
2024-11-21 35.38 35.95 34.75 34.79 196100
2024-11-22 34.75 35.91 34.75 35.80 177095
2024-11-25 36.02 36.80 35.76 36.06 279844
2024-11-26 36.11 36.48 35.72 36.25 397213
2024-11-27 36.37 36.79 35.99 36.16 167557
2024-11-29 36.60 37.12 36.60 36.84 85024
2024-12-02 36.29 36.85 35.90 36.41 160784
2024-12-03 36.39 36.50 35.71 35.81 125092
2024-12-04 35.68 37.13 35.63 36.70 228906
2024-12-05 36.76 37.81 36.76 37.80 159273
2024-12-06 37.80 37.80 36.98 37.00 97841
2024-12-09 36.92 37.18 35.59 35.73 137101
2024-12-10 35.68 36.54 35.13 36.25 130487
2024-12-11 36.35 36.47 35.79 36.37 110147
2024-12-12 36.31 36.81 35.78 36.04 81619
2024-12-13 36.13 36.95 36.03 36.67 138287
2024-12-16 36.62 36.90 36.02 36.30 118626
2024-12-17 36.21 36.32 35.38 35.65 100661
2024-12-18 35.97 36.02 33.91 34.31 186257
2024-12-19 34.30 34.71 34.19 34.30 118735
2024-12-20 33.87 35.22 33.72 34.48 927781
2024-12-23 34.49 35.00 34.09 34.36 125832
2024-12-24 34.21 34.82 33.82 34.80 39879
2024-12-26 34.57 35.20 34.17 35.14 93840
2024-12-27 34.94 35.10 34.26 34.48 114366
2024-12-30 34.03 34.74 33.74 34.55 163536
2024-12-31 34.86 35.53 34.60 35.52 227417
2025-01-02 35.60 35.70 34.30 34.34 186234
2025-01-03 34.55 34.75 33.45 33.85 97455
2025-01-06 33.86 33.86 32.24 32.27 189084
2025-01-07 32.16 32.23 31.52 32.20 237347
2025-01-08 31.85 32.21 31.66 31.83 76403
2025-01-10 31.53 31.90 30.75 31.84 117456
2025-01-13 31.75 31.98 31.00 31.70 102560
2025-01-14 31.67 32.21 31.54 32.16 69869
2025-01-15 32.72 32.92 32.28 32.60 51431
2025-01-16 32.73 33.19 32.47 32.62 127752
2025-01-17 32.86 33.23 32.62 33.03 91484
2025-01-21 33.18 33.43 32.68 32.80 102910
2025-01-22 32.80 32.88 31.54 31.58 77014
2025-01-23 31.72 31.73 30.90 31.39 116288
2025-01-24 31.29 31.99 31.24 31.78 93038
2025-01-27 31.83 32.67 31.67 32.32 86244
2025-01-28 32.09 33.02 32.06 32.92 72816
2025-01-29 32.89 33.13 32.48 32.67 69582
2025-01-30 33.06 33.25 32.55 32.83 67489
2025-01-31 32.52 32.77 32.13 32.33 91641
2025-02-03 31.97 32.67 31.82 32.51 63144
2025-02-04 32.33 33.28 32.32 33.24 80690
2025-02-05 33.73 33.98 33.04 33.46 94955
2025-02-06 33.44 33.98 33.44 33.79 55967
2025-02-07 33.52 33.80 33.15 33.36 83931
2025-02-10 33.35 33.54 32.85 32.95 163257
2025-02-11 32.65 33.40 32.65 33.20 52680
2025-02-12 32.93 32.97 32.25 32.37 65869
2025-02-13 32.42 32.96 32.41 32.83 59897
2025-02-14 32.84 32.91 31.95 32.05 91147
2025-02-18 32.07 32.58 31.85 32.03 88625
2025-02-19 31.80 32.27 31.54 31.83 116866
2025-02-20 31.61 32.10 31.15 31.74 129228
2025-02-21 31.89 32.15 30.95 31.01 127576
2025-02-24 31.24 31.93 30.87 31.46 240382
2025-02-25 33.08 35.03 33.08 33.63 193235
2025-02-26 33.49 33.62 33.01 33.06 146392
2025-02-27 32.86 33.35 32.72 32.81 145974
2025-02-28 33.11 33.88 32.96 33.63 257612
2025-03-03 34.00 35.00 33.94 34.59 228467
2025-03-04 34.60 34.62 33.96 34.07 246579
2025-03-05 34.26 34.58 34.03 34.38 231417
2025-03-06 33.76 34.27 33.64 33.72 150204
2025-03-07 33.82 34.14 33.17 33.49 156969
2025-03-10 32.79 33.57 32.69 33.24 278982
2025-03-11 33.25 34.19 33.14 33.91 366140
2025-03-12 34.18 34.60 33.68 34.55 249033
2025-03-13 34.68 34.84 34.23 34.46 217661
2025-03-14 34.75 35.69 34.61 35.40 332328
2025-03-17 35.30 36.73 35.02 36.52 393344
2025-03-18 36.70 37.81 36.66 37.08 193417
2025-03-19 36.90 37.70 36.53 37.30 266322
2025-03-20 37.24 39.11 37.03 38.59 346574
2025-03-21 38.61 39.43 37.70 37.70 1096457
2025-03-24 38.50 39.83 38.01 39.25 394864
2025-03-25 39.47 41.17 39.38 40.89 434125
2025-03-26 41.20 41.79 39.90 40.36 417224
2025-03-27 40.58 41.73 40.10 41.00 402022
2025-03-28 40.96 42.29 40.69 42.15 583103
2025-03-31 40.70 42.14 39.25 40.65 624422
2025-04-01 40.99 41.48 40.15 41.00 467696
2025-04-02 40.77 41.87 40.66 41.71 332754
2025-04-03 40.50 41.94 40.50 41.53 309942
2025-04-04 40.49 41.21 37.70 38.26 485523
2025-04-07 37.04 38.90 35.57 37.38 445704
2025-04-08 38.40 38.68 36.86 37.54 295977
2025-04-09 37.01 39.20 36.42 38.43 496280
2025-04-10 37.20 39.25 37.20 37.96 431036
2025-04-11 38.12 38.31 37.39 38.00 151492
2025-04-14 39.05 40.13 38.77 39.67 276343
2025-04-15 39.77 40.33 39.21 39.56 330604
2025-04-16 39.99 41.14 39.58 39.83 361816
2025-04-17 39.80 40.44 39.61 40.21 210798
2025-04-21 40.84 40.84 38.61 39.06 202642
2025-04-22 39.63 40.49 39.05 40.01 455625
2025-04-23 41.00 41.13 39.96 40.44 234685
2025-04-24 40.47 41.38 40.12 41.37 185924
2025-04-25 40.94 41.11 39.14 39.97 260880
2025-04-28 40.21 40.86 39.91 40.42 134940
2025-04-29 40.33 41.02 39.91 40.86 210533
2025-04-30 40.98 41.02 39.42 40.19 243775
2025-05-01 39.89 40.48 39.19 40.00 337698
2025-05-02 40.56 41.54 40.24 41.42 255644
2025-05-05 41.15 41.98 40.67 41.30 392847
2025-05-06 39.11 41.61 37.00 40.98 568361
2025-05-07 40.77 40.99 38.47 38.64 340957
2025-05-08 38.85 39.46 38.00 39.10 306506
2025-05-09 39.60 40.13 38.95 39.52 271422
2025-05-12 39.99 40.56 38.22 38.63 203391
2025-05-13 38.97 39.23 38.28 38.48 215092
2025-05-14 38.62 38.94 37.60 38.01 216690
2025-05-15 38.24 38.95 38.15 38.81 141033
2025-05-16 38.69 39.00 38.25 38.41 235316
2025-05-19 38.63 39.33 38.03 38.84 292902
2025-05-20 38.46 38.91 38.21 38.59 254880
2025-05-21 38.57 38.65 37.95 38.08 156881
2025-05-22 37.94 38.05 37.00 37.17 153032
2025-05-23 37.14 37.35 36.77 36.92 210748
2025-05-27 37.11 37.50 36.57 37.40 258834
2025-05-28 37.20 37.40 36.46 36.50 144762
2025-05-29 36.47 37.22 36.34 37.16 165821
2025-05-30 36.95 37.42 36.91 37.30 152561
2025-06-02 37.15 37.63 36.81 37.61 125756
2025-06-03 37.60 37.79 36.49 37.45 179404
2025-06-04 37.51 37.68 36.67 36.79 177856
2025-06-05 36.82 36.84 35.97 36.02 199458
2025-06-06 36.44 36.54 35.93 36.39 137919
2025-06-09 36.29 36.49 34.28 35.31 235547
2025-06-10 35.18 35.44 34.34 34.92 253428
2025-06-11 34.80 35.17 34.50 35.01 202846
2025-06-12 35.07 36.45 34.85 36.36 292578
2025-06-13 36.36 36.65 36.08 36.39 176751
2025-06-16 36.59 37.04 36.43 36.84 177705
2025-06-17 36.73 36.77 36.14 36.27 206549
2025-06-18 36.23 36.58 36.01 36.07 157070
2025-06-20 36.09 36.59 36.09 36.49 150463
2025-06-23 36.61 37.51 36.52 37.25 110118
2025-06-24 37.51 37.61 37.05 37.28 180323
2025-06-25 37.12 37.26 35.96 36.11 246711
2025-06-26 36.21 37.15 36.05 37.14 218975
2025-06-27 37.25 37.48 36.76 37.29 528121
2025-06-30 37.46 37.98 36.81 37.53 559799

Explore More About BOW

Coins representing dividend payouts and trends

BOW Dividend History

Discover Bowhead Specialty Holdings's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BOW Stock Split History

Discover Bowhead Specialty Holdings's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BOW Historical Prices

Explore Bowhead Specialty Holdings's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.