Bowen Acquisition Corp (BOWN)
NASDAQ: BOWN · Real-Time Price · USD
7.55
-0.30 (-3.82%)
At close: Apr 1, 2025, 4:00 PM
7.69
+0.14 (1.85%)
After-hours: Apr 1, 2025, 7:42 PM EDT
Bowen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 7.51 | 8.15 | 7.30 | 7.55 | - | -3.82% | 9,909 |
| Mar 31, 2025 | 7.23 | 8.15 | 7.15 | 7.85 | 7.85 | -1.75% | 25,114 |
| Mar 28, 2025 | 8.25 | 8.89 | 7.46 | 7.99 | 7.99 | 9.15% | 107,890 |
| Mar 27, 2025 | 6.73 | 7.81 | 6.50 | 7.32 | 7.32 | 8.44% | 78,730 |
| Mar 26, 2025 | 7.11 | 7.35 | 6.51 | 6.75 | 6.75 | -8.78% | 10,178 |
| Mar 25, 2025 | 6.33 | 7.40 | 6.33 | 7.40 | 7.40 | 11.61% | 32,624 |
| Mar 24, 2025 | 6.26 | 7.00 | 6.01 | 6.63 | 6.63 | 0.45% | 46,900 |
| Mar 21, 2025 | 6.53 | 6.80 | 6.25 | 6.60 | 6.60 | -7.04% | 49,551 |
| Mar 20, 2025 | 6.51 | 7.40 | 5.61 | 7.10 | 7.10 | 11.29% | 307,225 |
| Mar 19, 2025 | 5.49 | 8.94 | 4.93 | 6.38 | 6.38 | 47.51% | 6,625,345 |
| Mar 18, 2025 | 4.45 | 4.45 | 4.20 | 4.33 | 4.33 | 3.72% | 39,703 |
| Mar 17, 2025 | 4.02 | 4.17 | 4.02 | 4.17 | 4.17 | 6.11% | 1,176 |
| Mar 14, 2025 | 4.39 | 4.39 | 3.93 | 3.93 | 3.93 | -9.76% | 4,617 |
| Mar 13, 2025 | 4.02 | 4.48 | 3.94 | 4.36 | 4.36 | 17.70% | 6,397 |
| Mar 12, 2025 | 3.73 | 4.00 | 3.52 | 3.70 | 3.70 | -5.13% | 3,385 |
| Mar 11, 2025 | 4.19 | 4.19 | 3.90 | 3.90 | 3.90 | - | 4,386 |
| Mar 10, 2025 | 3.83 | 4.27 | 3.83 | 3.90 | 3.90 | 2.63% | 7,708 |
| Mar 7, 2025 | 3.92 | 5.20 | 3.50 | 3.80 | 3.80 | 2.15% | 63,563 |
| Mar 6, 2025 | 4.49 | 4.49 | 3.71 | 3.72 | 3.72 | -18.60% | 11,470 |
| Mar 5, 2025 | 3.78 | 5.20 | 3.78 | 4.57 | 4.57 | 4.34% | 53,394 |
| Mar 4, 2025 | 3.70 | 4.38 | 3.68 | 4.38 | 4.38 | 19.67% | 1,833 |
| Mar 3, 2025 | 3.69 | 3.98 | 3.45 | 3.66 | 3.66 | -7.11% | 6,515 |
| Feb 28, 2025 | 4.20 | 4.25 | 3.86 | 3.94 | 3.94 | -3.90% | 20,411 |
| Feb 27, 2025 | 3.85 | 4.51 | 3.76 | 4.10 | 4.10 | 9.04% | 10,295 |
| Feb 26, 2025 | 3.98 | 4.00 | 3.76 | 3.76 | 3.76 | -5.53% | 5,032 |
| Feb 25, 2025 | 3.72 | 4.12 | 3.57 | 3.98 | 3.98 | 12.43% | 13,188 |
| Feb 24, 2025 | 4.28 | 4.28 | 3.50 | 3.54 | 3.54 | -6.35% | 8,068 |
| Feb 21, 2025 | 4.06 | 4.06 | 3.34 | 3.78 | 3.78 | -1.95% | 9,477 |
| Feb 20, 2025 | 3.99 | 4.11 | 3.55 | 3.86 | 3.86 | -6.66% | 12,458 |
| Feb 19, 2025 | 3.35 | 4.64 | 3.35 | 4.13 | 4.13 | 18.00% | 54,343 |
| Feb 18, 2025 | 3.60 | 4.00 | 3.15 | 3.50 | 3.50 | 14.38% | 27,567 |
| Feb 14, 2025 | 3.55 | 3.55 | 2.71 | 3.06 | 3.06 | -13.80% | 48,421 |
| Feb 13, 2025 | 3.96 | 3.96 | 3.55 | 3.55 | 3.55 | -7.07% | 6,931 |
| Feb 12, 2025 | 4.36 | 4.52 | 3.79 | 3.82 | 3.82 | -4.74% | 6,489 |
| Feb 11, 2025 | 4.06 | 4.64 | 3.98 | 4.01 | 4.01 | -10.49% | 8,794 |
| Feb 10, 2025 | 4.21 | 5.00 | 3.65 | 4.48 | 4.48 | 14.87% | 21,122 |
| Feb 7, 2025 | 3.65 | 4.48 | 3.61 | 3.90 | 3.90 | 0.67% | 26,909 |
| Feb 6, 2025 | 4.50 | 5.20 | 3.23 | 3.87 | 3.87 | -13.72% | 48,440 |
| Feb 5, 2025 | 4.18 | 5.88 | 4.02 | 4.49 | 4.49 | 7.93% | 130,387 |
| Feb 4, 2025 | 4.80 | 4.94 | 3.80 | 4.16 | 4.16 | -13.33% | 16,982 |
| Feb 3, 2025 | 7.00 | 7.00 | 4.80 | 4.80 | 4.80 | -21.57% | 27,702 |
| Jan 31, 2025 | 6.68 | 6.70 | 6.10 | 6.12 | 6.12 | -8.93% | 6,988 |
| Jan 30, 2025 | 6.95 | 7.06 | 6.72 | 6.72 | 6.72 | -3.59% | 25,224 |
| Jan 29, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -1.41% | 1,109 |
| Jan 28, 2025 | 6.50 | 7.49 | 6.50 | 7.07 | 7.07 | -1.12% | 8,360 |
| Jan 27, 2025 | 6.80 | 7.50 | 6.80 | 7.15 | 7.15 | -0.76% | 5,591 |
| Jan 24, 2025 | 7.24 | 8.55 | 6.75 | 7.21 | 7.21 | 5.96% | 44,794 |
| Jan 23, 2025 | 7.42 | 7.42 | 6.80 | 6.80 | 6.80 | -1.02% | 1,158 |
| Jan 22, 2025 | 6.86 | 7.56 | 6.85 | 6.87 | 6.87 | 0.44% | 10,961 |
| Jan 21, 2025 | 7.19 | 7.54 | 6.71 | 6.84 | 6.84 | -6.94% | 3,378 |