Bowhead Specialty Holdings Inc. (BOW)
NYSE: BOW · Real-Time Price · USD
36.49
+0.42 (1.16%)
At close: Jun 20, 2025, 4:00 PM
36.27
-0.22 (-0.60%)
After-hours: Jun 20, 2025, 7:54 PM EDT
BOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 36.09 | 36.59 | 36.09 | 36.49 | 36.49 | 1.16% | 150,463 |
| Jun 18, 2025 | 36.23 | 36.58 | 36.01 | 36.07 | 36.07 | -0.55% | 157,070 |
| Jun 17, 2025 | 36.73 | 36.77 | 36.14 | 36.27 | 36.27 | -1.55% | 206,549 |
| Jun 16, 2025 | 36.59 | 37.04 | 36.43 | 36.84 | 36.84 | 1.24% | 177,705 |
| Jun 13, 2025 | 36.36 | 36.65 | 36.08 | 36.39 | 36.39 | 0.08% | 176,751 |
| Jun 12, 2025 | 35.07 | 36.45 | 34.85 | 36.36 | 36.36 | 3.86% | 292,578 |
| Jun 11, 2025 | 34.80 | 35.17 | 34.50 | 35.01 | 35.01 | 0.26% | 202,846 |
| Jun 10, 2025 | 35.18 | 35.44 | 34.34 | 34.92 | 34.92 | -1.10% | 253,428 |
| Jun 9, 2025 | 36.29 | 36.49 | 34.28 | 35.31 | 35.31 | -2.97% | 235,547 |
| Jun 6, 2025 | 36.44 | 36.54 | 35.93 | 36.39 | 36.39 | 1.03% | 137,919 |
| Jun 5, 2025 | 36.82 | 36.84 | 35.97 | 36.02 | 36.02 | -2.09% | 199,458 |
| Jun 4, 2025 | 37.51 | 37.68 | 36.67 | 36.79 | 36.79 | -1.76% | 177,856 |
| Jun 3, 2025 | 37.60 | 37.79 | 36.49 | 37.45 | 37.45 | -0.43% | 179,404 |
| Jun 2, 2025 | 37.15 | 37.63 | 36.81 | 37.61 | 37.61 | 0.83% | 125,756 |
| May 30, 2025 | 36.95 | 37.42 | 36.91 | 37.30 | 37.30 | 0.38% | 152,561 |
| May 29, 2025 | 36.47 | 37.22 | 36.34 | 37.16 | 37.16 | 1.81% | 165,821 |
| May 28, 2025 | 37.20 | 37.40 | 36.46 | 36.50 | 36.50 | -2.41% | 144,762 |
| May 27, 2025 | 37.11 | 37.50 | 36.57 | 37.40 | 37.40 | 1.30% | 258,834 |
| May 23, 2025 | 37.14 | 37.35 | 36.77 | 36.92 | 36.92 | -0.67% | 210,748 |
| May 22, 2025 | 37.94 | 38.05 | 37.00 | 37.17 | 37.17 | -2.39% | 153,032 |
| May 21, 2025 | 38.57 | 38.65 | 37.95 | 38.08 | 38.08 | -1.32% | 156,881 |
| May 20, 2025 | 38.46 | 38.91 | 38.21 | 38.59 | 38.59 | -0.64% | 254,880 |
| May 19, 2025 | 38.63 | 39.33 | 38.03 | 38.84 | 38.84 | 1.12% | 292,902 |
| May 16, 2025 | 38.69 | 39.00 | 38.25 | 38.41 | 38.41 | -1.03% | 235,316 |
| May 15, 2025 | 38.24 | 38.95 | 38.15 | 38.81 | 38.81 | 2.10% | 141,033 |
| May 14, 2025 | 38.62 | 38.94 | 37.60 | 38.01 | 38.01 | -1.22% | 216,690 |
| May 13, 2025 | 38.97 | 39.23 | 38.28 | 38.48 | 38.48 | -0.39% | 215,092 |
| May 12, 2025 | 39.99 | 40.56 | 38.22 | 38.63 | 38.63 | -2.25% | 203,391 |
| May 9, 2025 | 39.60 | 40.13 | 38.95 | 39.52 | 39.52 | 1.07% | 271,422 |
| May 8, 2025 | 38.85 | 39.46 | 38.00 | 39.10 | 39.10 | 1.19% | 306,506 |
| May 7, 2025 | 40.77 | 40.99 | 38.47 | 38.64 | 38.64 | -5.71% | 340,957 |
| May 6, 2025 | 39.11 | 41.61 | 37.00 | 40.98 | 40.98 | -0.77% | 568,361 |
| May 5, 2025 | 41.15 | 41.98 | 40.67 | 41.30 | 41.30 | -0.29% | 392,847 |
| May 2, 2025 | 40.56 | 41.54 | 40.24 | 41.42 | 41.42 | 3.55% | 255,644 |
| May 1, 2025 | 39.89 | 40.48 | 39.19 | 40.00 | 40.00 | -0.47% | 337,698 |
| Apr 30, 2025 | 40.98 | 41.02 | 39.42 | 40.19 | 40.19 | -1.64% | 243,775 |
| Apr 29, 2025 | 40.33 | 41.02 | 39.91 | 40.86 | 40.86 | 1.09% | 210,533 |
| Apr 28, 2025 | 40.21 | 40.86 | 39.91 | 40.42 | 40.42 | 1.13% | 134,940 |
| Apr 25, 2025 | 40.94 | 41.11 | 39.14 | 39.97 | 39.97 | -3.38% | 260,880 |
| Apr 24, 2025 | 40.47 | 41.38 | 40.12 | 41.37 | 41.37 | 2.30% | 185,924 |
| Apr 23, 2025 | 41.00 | 41.13 | 39.96 | 40.44 | 40.44 | 1.07% | 234,685 |
| Apr 22, 2025 | 39.63 | 40.49 | 39.05 | 40.01 | 40.01 | 2.43% | 455,625 |
| Apr 21, 2025 | 40.84 | 40.84 | 38.61 | 39.06 | 39.06 | -2.86% | 202,642 |
| Apr 17, 2025 | 39.80 | 40.44 | 39.61 | 40.21 | 40.21 | 0.95% | 210,798 |
| Apr 16, 2025 | 39.99 | 41.14 | 39.58 | 39.83 | 39.83 | 0.68% | 361,816 |
| Apr 15, 2025 | 39.77 | 40.33 | 39.21 | 39.56 | 39.56 | -0.28% | 330,604 |
| Apr 14, 2025 | 39.05 | 40.13 | 38.77 | 39.67 | 39.67 | 4.39% | 276,343 |
| Apr 11, 2025 | 38.12 | 38.31 | 37.39 | 38.00 | 38.00 | 0.11% | 151,492 |
| Apr 10, 2025 | 37.20 | 39.25 | 37.20 | 37.96 | 37.96 | -1.22% | 431,036 |
| Apr 9, 2025 | 37.01 | 39.20 | 36.42 | 38.43 | 38.43 | 2.37% | 496,280 |