BOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	34.00	35.00	33.94	34.59	34.59	2.85%	228,463
Feb 28, 2025	33.11	33.88	32.96	33.63	33.63	2.50%	257,612
Feb 27, 2025	32.86	33.35	32.72	32.81	32.81	-0.76%	145,974
Feb 26, 2025	33.49	33.62	33.01	33.06	33.06	-1.69%	146,392
Feb 25, 2025	33.08	35.03	33.08	33.63	33.63	6.90%	193,235
Feb 24, 2025	31.24	31.93	30.87	31.46	31.46	1.45%	240,382
Feb 21, 2025	31.89	32.15	30.95	31.01	31.01	-2.30%	127,576
Feb 20, 2025	31.61	32.10	31.15	31.74	31.74	-0.28%	129,228
Feb 19, 2025	31.80	32.27	31.54	31.83	31.83	-0.62%	116,866
Feb 18, 2025	32.07	32.58	31.85	32.03	32.03	-0.06%	88,625
Feb 14, 2025	32.84	32.91	31.95	32.05	32.05	-2.38%	91,147
Feb 13, 2025	32.42	32.96	32.41	32.83	32.83	1.42%	59,897
Feb 12, 2025	32.93	32.97	32.25	32.37	32.37	-2.50%	65,869
Feb 11, 2025	32.65	33.40	32.65	33.20	33.20	0.76%	52,680
Feb 10, 2025	33.35	33.54	32.85	32.95	32.95	-1.23%	163,257
Feb 7, 2025	33.52	33.80	33.15	33.36	33.36	-1.27%	83,931
Feb 6, 2025	33.44	33.98	33.44	33.79	33.79	0.99%	55,967
Feb 5, 2025	33.73	33.98	33.04	33.46	33.46	0.66%	94,955
Feb 4, 2025	32.33	33.28	32.32	33.24	33.24	2.25%	80,690
Feb 3, 2025	31.97	32.67	31.82	32.51	32.51	0.56%	63,144
Jan 31, 2025	32.52	32.77	32.13	32.33	32.33	-1.52%	91,641
Jan 30, 2025	33.06	33.25	32.55	32.83	32.83	0.49%	67,489
Jan 29, 2025	32.89	33.13	32.48	32.67	32.67	-0.76%	69,582
Jan 28, 2025	32.09	33.02	32.06	32.92	32.92	1.86%	72,816
Jan 27, 2025	31.83	32.67	31.67	32.32	32.32	1.70%	86,244
Jan 24, 2025	31.29	31.99	31.24	31.78	31.78	1.24%	93,038
Jan 23, 2025	31.72	31.73	30.90	31.39	31.39	-0.60%	116,288
Jan 22, 2025	32.80	32.88	31.54	31.58	31.58	-3.72%	77,014
Jan 21, 2025	33.18	33.43	32.68	32.80	32.80	-0.70%	102,910
Jan 17, 2025	32.86	33.23	32.62	33.03	33.03	1.26%	91,484
Jan 16, 2025	32.73	33.19	32.47	32.62	32.62	0.06%	127,752
Jan 15, 2025	32.72	32.92	32.28	32.60	32.60	1.37%	51,431
Jan 14, 2025	31.67	32.21	31.54	32.16	32.16	1.45%	69,869
Jan 13, 2025	31.75	31.99	31.00	31.70	31.70	-0.44%	102,560
Jan 10, 2025	31.53	31.90	30.75	31.84	31.84	0.03%	117,456
Jan 8, 2025	31.85	32.21	31.66	31.83	31.83	-1.15%	76,403
Jan 7, 2025	32.16	32.23	31.52	32.20	32.20	-0.22%	237,347
Jan 6, 2025	33.86	33.86	32.24	32.27	32.27	-4.67%	189,084
Jan 3, 2025	34.55	34.75	33.45	33.85	33.85	-1.43%	97,455
Jan 2, 2025	35.60	35.70	34.30	34.34	34.34	-3.32%	186,234
Dec 31, 2024	34.86	35.53	34.60	35.52	35.52	2.81%	227,417
Dec 30, 2024	34.03	34.74	33.74	34.55	34.55	0.20%	163,536
Dec 27, 2024	34.94	35.10	34.26	34.48	34.48	-1.88%	114,366
Dec 26, 2024	34.57	35.20	34.17	35.14	35.14	0.98%	93,840
Dec 24, 2024	34.21	34.82	33.82	34.80	34.80	1.28%	39,879
Dec 23, 2024	34.49	35.00	34.09	34.36	34.36	-0.35%	125,832
Dec 20, 2024	33.87	35.22	33.72	34.48	34.48	0.52%	927,781
Dec 19, 2024	34.30	34.71	34.19	34.30	34.30	-0.03%	118,735
Dec 18, 2024	35.97	36.02	33.91	34.31	34.31	-3.76%	186,257
Dec 17, 2024	36.21	36.32	35.38	35.65	35.65	-1.79%	100,661
Dec 16, 2024	36.62	36.90	36.02	36.30	36.30	-1.01%	118,626
Dec 13, 2024	36.13	36.95	36.03	36.67	36.67	1.75%	138,287
Dec 12, 2024	36.31	36.81	35.78	36.04	36.04	-0.91%	81,619
Dec 11, 2024	36.35	36.47	35.79	36.37	36.37	0.33%	110,147
Dec 10, 2024	35.68	36.54	35.13	36.25	36.25	1.46%	130,487
Dec 9, 2024	36.92	37.18	35.59	35.73	35.73	-3.43%	137,101
Dec 6, 2024	37.80	37.80	36.98	37.00	37.00	-2.12%	97,841
Dec 5, 2024	36.76	37.81	36.76	37.80	37.80	3.00%	159,273
Dec 4, 2024	35.68	37.13	35.63	36.70	36.70	2.49%	228,906
Dec 3, 2024	36.39	36.50	35.71	35.81	35.81	-1.65%	125,092
Dec 2, 2024	36.29	36.85	35.90	36.41	36.41	-1.17%	160,784
Nov 29, 2024	36.60	37.12	36.60	36.84	36.84	1.88%	85,024
Nov 27, 2024	36.37	36.79	35.99	36.16	36.16	-0.25%	167,557
Nov 26, 2024	36.11	36.48	35.72	36.25	36.25	0.53%	397,213
Nov 25, 2024	36.02	36.80	35.76	36.06	36.06	0.73%	279,844
Nov 22, 2024	34.75	35.91	34.75	35.80	35.80	2.90%	177,095
Nov 21, 2024	35.38	35.95	34.75	34.79	34.79	-1.00%	196,100
Nov 20, 2024	34.39	35.15	34.39	35.14	35.14	1.41%	127,113
Nov 19, 2024	33.72	34.85	33.28	34.65	34.65	2.76%	189,437
Nov 18, 2024	33.55	34.11	33.17	33.72	33.72	0.54%	96,946
Nov 15, 2024	33.75	34.12	33.18	33.54	33.54	-0.24%	128,083
Nov 14, 2024	33.31	33.80	33.04	33.62	33.62	1.51%	135,728
Nov 13, 2024	34.30	34.49	33.11	33.12	33.12	-2.87%	194,898
Nov 12, 2024	33.23	34.11	32.84	34.10	34.10	2.59%	237,149
Nov 11, 2024	33.53	34.09	33.12	33.24	33.24	1.25%	319,329
Nov 8, 2024	32.47	33.85	32.47	32.83	32.83	1.05%	345,989
Nov 7, 2024	31.34	32.62	31.26	32.49	32.49	4.13%	357,826
Nov 6, 2024	30.75	32.41	30.62	31.20	31.20	4.70%	277,220
Nov 5, 2024	29.00	29.95	28.23	29.80	29.80	0.40%	453,273
Nov 4, 2024	29.38	29.96	29.04	29.68	29.68	1.02%	171,430
Nov 1, 2024	29.19	29.51	28.88	29.38	29.38	0.93%	167,562
Oct 31, 2024	29.08	29.49	28.97	29.11	29.11	-0.99%	260,453
Oct 30, 2024	29.78	30.72	29.37	29.40	29.40	-2.16%	206,834
Oct 29, 2024	29.95	30.45	29.90	30.05	30.05	0.27%	306,723
Oct 28, 2024	29.60	29.97	29.05	29.97	29.97	1.87%	286,092
Oct 25, 2024	29.66	29.80	29.07	29.42	29.42	-0.30%	446,797
Oct 24, 2024	30.30	30.40	29.25	29.51	29.51	0.07%	2,249,231
Oct 23, 2024	28.63	29.92	28.50	29.49	29.49	1.17%	143,202
Oct 22, 2024	28.71	29.53	28.00	29.15	29.15	-4.61%	273,050
Oct 21, 2024	31.31	31.31	30.50	30.56	30.56	-1.93%	45,385
Oct 18, 2024	31.79	31.79	31.14	31.16	31.16	-2.04%	57,176
Oct 17, 2024	30.61	31.91	30.61	31.81	31.81	3.41%	73,453
Oct 16, 2024	30.57	31.10	30.51	30.76	30.76	0.79%	167,087
Oct 15, 2024	29.67	31.04	29.60	30.52	30.52	4.74%	147,860
Oct 14, 2024	29.08	29.21	28.84	29.14	29.14	-0.41%	42,494
Oct 11, 2024	28.64	29.41	28.47	29.26	29.26	2.88%	78,612
Oct 10, 2024	28.40	28.70	28.07	28.44	28.44	-0.21%	55,100
Oct 9, 2024	28.53	28.76	28.28	28.50	28.50	0.35%	59,923
Oct 8, 2024	28.20	28.71	28.20	28.40	28.40	0.60%	133,893
Oct 7, 2024	29.18	29.50	28.22	28.23	28.23	-3.06%	96,444