Bowhead Specialty Holdings Inc. (BOW)
NYSE: BOW · Real-Time Price · USD
41.53
-0.18 (-0.43%)
At close: Apr 3, 2025, 4:00 PM
40.62
-0.91 (-2.19%)
Pre-market: Apr 4, 2025, 9:00 AM EDT
BOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 40.50 | 41.94 | 40.50 | 41.53 | 41.53 | -0.43% | 309,942 |
| Apr 2, 2025 | 40.77 | 41.87 | 40.66 | 41.71 | 41.71 | 1.73% | 332,754 |
| Apr 1, 2025 | 40.99 | 41.48 | 40.15 | 41.00 | 41.00 | 0.86% | 467,696 |
| Mar 31, 2025 | 40.70 | 42.14 | 39.25 | 40.65 | 40.65 | -3.56% | 624,422 |
| Mar 28, 2025 | 40.96 | 42.29 | 40.69 | 42.15 | 42.15 | 2.80% | 583,103 |
| Mar 27, 2025 | 40.58 | 41.73 | 40.10 | 41.00 | 41.00 | 1.59% | 402,022 |
| Mar 26, 2025 | 41.20 | 41.79 | 39.90 | 40.36 | 40.36 | -1.30% | 417,224 |
| Mar 25, 2025 | 39.47 | 41.17 | 39.38 | 40.89 | 40.89 | 4.18% | 434,125 |
| Mar 24, 2025 | 38.50 | 39.83 | 38.01 | 39.25 | 39.25 | 4.11% | 394,864 |
| Mar 21, 2025 | 38.61 | 39.43 | 37.70 | 37.70 | 37.70 | -2.31% | 1,096,457 |
| Mar 20, 2025 | 37.24 | 39.11 | 37.03 | 38.59 | 38.59 | 3.46% | 346,574 |
| Mar 19, 2025 | 36.90 | 37.70 | 36.53 | 37.30 | 37.30 | 0.59% | 266,322 |
| Mar 18, 2025 | 36.70 | 37.81 | 36.66 | 37.08 | 37.08 | 1.53% | 193,417 |
| Mar 17, 2025 | 35.30 | 36.73 | 35.02 | 36.52 | 36.52 | 3.16% | 393,344 |
| Mar 14, 2025 | 34.75 | 35.69 | 34.61 | 35.40 | 35.40 | 2.73% | 332,328 |
| Mar 13, 2025 | 34.68 | 34.84 | 34.23 | 34.46 | 34.46 | -0.26% | 217,661 |
| Mar 12, 2025 | 34.18 | 34.60 | 33.68 | 34.55 | 34.55 | 1.89% | 249,033 |
| Mar 11, 2025 | 33.25 | 34.19 | 33.14 | 33.91 | 33.91 | 2.02% | 366,140 |
| Mar 10, 2025 | 32.79 | 33.57 | 32.69 | 33.24 | 33.24 | -0.75% | 278,967 |
| Mar 7, 2025 | 33.82 | 34.14 | 33.17 | 33.49 | 33.49 | -0.68% | 156,969 |
| Mar 6, 2025 | 33.76 | 34.27 | 33.64 | 33.72 | 33.72 | -1.92% | 150,204 |
| Mar 5, 2025 | 34.26 | 34.58 | 34.03 | 34.38 | 34.38 | 0.91% | 231,417 |
| Mar 4, 2025 | 34.60 | 34.62 | 33.96 | 34.07 | 34.07 | -1.50% | 246,579 |
| Mar 3, 2025 | 34.00 | 35.00 | 33.94 | 34.59 | 34.59 | 2.85% | 228,467 |
| 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 |