Bowhead Specialty Holdings Inc. (BOW)
NYSE: BOW · Real-Time Price · USD
34.79
-0.35 (-1.00%)
Nov 21, 2024, 4:00 PM EST - Market closed
BOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 28.62 | 29.12 | 28.44 | 29.12 | 29.12 | 2.39% | 73,782 |
| Oct 3, 2024 | 28.57 | 28.80 | 28.19 | 28.44 | 28.44 | -0.11% | 157,178 |
| Oct 2, 2024 | 29.21 | 29.37 | 28.25 | 28.47 | 28.47 | -2.80% | 95,782 |
| Oct 1, 2024 | 28.10 | 29.38 | 27.61 | 29.29 | 29.29 | 4.57% | 152,027 |
| Sep 30, 2024 | 27.63 | 28.01 | 27.37 | 28.01 | 28.01 | 1.16% | 110,177 |
| Sep 27, 2024 | 27.88 | 28.55 | 27.49 | 27.69 | 27.69 | -0.25% | 106,025 |
| Sep 26, 2024 | 28.45 | 28.94 | 27.71 | 27.76 | 27.76 | -0.96% | 112,007 |
| Sep 25, 2024 | 27.73 | 28.11 | 27.59 | 28.03 | 28.03 | 0.86% | 96,250 |
| Sep 24, 2024 | 27.83 | 28.24 | 27.07 | 27.79 | 27.79 | -0.11% | 179,800 |
| Sep 23, 2024 | 28.37 | 28.91 | 27.78 | 27.82 | 27.82 | -1.70% | 257,495 |
| Sep 20, 2024 | 28.26 | 28.88 | 27.75 | 28.30 | 28.30 | -0.88% | 1,705,274 |
| Sep 19, 2024 | 29.10 | 29.52 | 28.06 | 28.55 | 28.55 | -1.18% | 173,227 |
| Sep 18, 2024 | 29.24 | 30.15 | 28.76 | 28.89 | 28.89 | -1.23% | 143,715 |
| Sep 17, 2024 | 28.13 | 29.51 | 28.06 | 29.25 | 29.25 | 4.65% | 221,451 |
| Sep 16, 2024 | 28.82 | 28.88 | 27.87 | 27.95 | 27.95 | -2.41% | 122,416 |
| Sep 13, 2024 | 28.64 | 28.95 | 28.34 | 28.64 | 28.64 | -0.21% | 78,816 |
| Sep 12, 2024 | 29.38 | 29.43 | 28.65 | 28.70 | 28.70 | -1.27% | 70,293 |
| Sep 11, 2024 | 30.07 | 30.09 | 29.01 | 29.07 | 29.07 | -3.61% | 64,552 |
| Sep 10, 2024 | 31.08 | 31.27 | 30.00 | 30.16 | 30.16 | -3.21% | 71,198 |
| Sep 9, 2024 | 31.38 | 32.17 | 30.75 | 31.16 | 31.16 | 0.06% | 100,422 |
| Sep 6, 2024 | 30.78 | 31.68 | 30.42 | 31.14 | 31.14 | 0.16% | 89,296 |
| Sep 5, 2024 | 31.77 | 32.41 | 30.99 | 31.09 | 31.09 | -1.27% | 75,746 |
| Sep 4, 2024 | 30.76 | 31.65 | 30.54 | 31.49 | 31.49 | 2.61% | 87,926 |
| Sep 3, 2024 | 30.58 | 31.06 | 30.17 | 30.69 | 30.69 | -0.94% | 72,732 |
| Aug 30, 2024 | 31.63 | 32.26 | 30.87 | 30.98 | 30.98 | -1.09% | 169,143 |
| Aug 29, 2024 | 30.57 | 31.95 | 30.37 | 31.32 | 31.32 | 3.67% | 71,917 |
| Aug 28, 2024 | 30.29 | 31.05 | 30.19 | 30.21 | 30.21 | -1.27% | 67,123 |
| Aug 27, 2024 | 30.38 | 31.39 | 30.12 | 30.60 | 30.60 | -0.49% | 59,031 |
| Aug 26, 2024 | 31.00 | 32.55 | 30.69 | 30.75 | 30.75 | -0.74% | 115,258 |
| Aug 23, 2024 | 30.18 | 30.98 | 30.17 | 30.98 | 30.98 | 3.23% | 60,261 |
| Aug 22, 2024 | 30.63 | 31.23 | 29.68 | 30.01 | 30.01 | -1.25% | 71,565 |
| Aug 21, 2024 | 29.07 | 30.71 | 28.94 | 30.39 | 30.39 | 5.26% | 98,363 |
| Aug 20, 2024 | 27.84 | 28.88 | 27.84 | 28.87 | 28.87 | 3.70% | 193,338 |
| Aug 19, 2024 | 27.18 | 28.13 | 27.00 | 27.84 | 27.84 | 3.30% | 291,079 |
| Aug 16, 2024 | 26.70 | 27.81 | 26.70 | 26.95 | 26.95 | 0.19% | 210,066 |
| Aug 15, 2024 | 27.61 | 27.66 | 26.88 | 26.90 | 26.90 | -0.66% | 148,144 |
| Aug 14, 2024 | 27.03 | 28.68 | 26.56 | 27.08 | 27.08 | 0.71% | 50,222 |
| Aug 13, 2024 | 27.38 | 27.60 | 26.79 | 26.89 | 26.89 | -0.48% | 95,746 |
| Aug 12, 2024 | 26.93 | 27.21 | 26.58 | 27.02 | 27.02 | 0.07% | 52,056 |
| Aug 9, 2024 | 27.05 | 27.35 | 26.62 | 27.00 | 27.00 | 0.19% | 61,705 |
| Aug 8, 2024 | 27.49 | 27.49 | 26.63 | 26.95 | 26.95 | -0.59% | 80,138 |
| Aug 7, 2024 | 27.42 | 27.50 | 26.98 | 27.11 | 27.11 | 0.48% | 121,643 |
| Aug 6, 2024 | 28.65 | 28.65 | 25.83 | 26.98 | 26.98 | -0.37% | 127,544 |
| Aug 5, 2024 | 26.60 | 27.24 | 24.80 | 27.08 | 27.08 | -1.46% | 152,159 |
| Aug 2, 2024 | 26.67 | 27.99 | 26.25 | 27.48 | 27.48 | 0.99% | 92,094 |
| Aug 1, 2024 | 28.25 | 28.25 | 26.61 | 27.21 | 27.21 | -2.93% | 84,176 |
| Jul 31, 2024 | 28.27 | 29.33 | 27.60 | 28.03 | 28.03 | 0.68% | 86,096 |
| Jul 30, 2024 | 28.16 | 28.16 | 27.43 | 27.84 | 27.84 | -0.11% | 32,934 |
| Jul 29, 2024 | 28.33 | 29.30 | 27.72 | 27.87 | 27.87 | -0.36% | 50,172 |
| Jul 26, 2024 | 27.49 | 28.30 | 27.14 | 27.97 | 27.97 | 3.17% | 76,854 |
| Jul 25, 2024 | 27.61 | 27.61 | 26.63 | 27.11 | 27.11 | -0.88% | 53,364 |
| Jul 24, 2024 | 27.76 | 28.19 | 27.15 | 27.35 | 27.35 | -2.22% | 49,886 |
| Jul 23, 2024 | 27.60 | 29.10 | 27.46 | 27.97 | 27.97 | 2.15% | 92,897 |
| Jul 22, 2024 | 26.24 | 28.09 | 26.08 | 27.38 | 27.38 | 3.44% | 169,348 |
| Jul 19, 2024 | 26.70 | 26.70 | 25.79 | 26.47 | 26.47 | 0.23% | 99,884 |
| Jul 18, 2024 | 26.66 | 26.90 | 26.00 | 26.41 | 26.41 | -0.79% | 55,130 |
| Jul 17, 2024 | 27.00 | 27.20 | 26.05 | 26.62 | 26.62 | -1.55% | 144,710 |
| Jul 16, 2024 | 27.39 | 28.32 | 26.74 | 27.04 | 27.04 | -0.29% | 178,158 |
| Jul 15, 2024 | 26.19 | 27.44 | 25.81 | 27.12 | 27.12 | 4.43% | 51,498 |
| Jul 12, 2024 | 26.78 | 27.21 | 25.96 | 25.97 | 25.97 | -2.04% | 30,183 |
| Jul 11, 2024 | 25.57 | 26.76 | 25.11 | 26.51 | 26.51 | 3.35% | 340,400 |
| Jul 10, 2024 | 25.74 | 25.97 | 24.80 | 25.65 | 25.65 | -1.31% | 152,901 |
| Jul 9, 2024 | 26.11 | 26.37 | 25.64 | 25.99 | 25.99 | -0.23% | 38,003 |
| Jul 8, 2024 | 24.61 | 26.05 | 24.61 | 26.05 | 26.05 | 5.04% | 41,898 |
| Jul 5, 2024 | 25.00 | 25.22 | 24.41 | 24.80 | 24.80 | -0.76% | 94,847 |
| Jul 3, 2024 | 25.88 | 26.01 | 24.99 | 24.99 | 24.99 | -3.29% | 23,943 |
| Jul 2, 2024 | 24.77 | 26.13 | 24.77 | 25.84 | 25.84 | 2.95% | 221,969 |