Bowen Acquisition Corp (BOWN)
NASDAQ: BOWN · Real-Time Price · USD
12.15
+0.26 (2.19%)
May 28, 2025, 4:00 PM - Market closed
Bowen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 4.54% | 355 |
| May 27, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - | 486 |
| May 23, 2025 | 12.45 | 12.45 | 11.18 | 11.89 | 11.89 | -1.65% | 1,653 |
| May 22, 2025 | 10.50 | 12.09 | 10.50 | 12.09 | 12.09 | 12.57% | 2,194 |
| May 21, 2025 | 10.90 | 10.97 | 10.69 | 10.74 | 10.74 | 0.37% | 2,500 |
| May 20, 2025 | 11.17 | 11.17 | 10.70 | 10.70 | 10.70 | -6.96% | 1,817 |
| May 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 191 |
| May 16, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | -7.03% | 654 |
| May 15, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - | 423 |
| May 14, 2025 | 11.80 | 12.37 | 11.33 | 12.37 | 12.37 | 14.43% | 2,754 |
| May 13, 2025 | 11.59 | 11.59 | 10.77 | 10.81 | 10.81 | -8.78% | 7,043 |
| May 12, 2025 | 11.02 | 12.71 | 10.68 | 11.85 | 11.85 | 1.28% | 44,910 |
| May 9, 2025 | 12.13 | 12.29 | 11.65 | 11.70 | 11.70 | -6.10% | 28,435 |
| May 8, 2025 | 11.86 | 12.46 | 11.21 | 12.46 | 12.46 | 7.51% | 42,878 |
| May 7, 2025 | 10.30 | 12.57 | 10.30 | 11.59 | 11.59 | 4.60% | 80,980 |
| May 6, 2025 | 9.90 | 12.12 | 9.68 | 11.08 | 11.08 | 12.49% | 81,110 |
| May 5, 2025 | 9.11 | 10.86 | 9.11 | 9.85 | 9.85 | 4.23% | 50,718 |
| May 2, 2025 | 9.24 | 9.82 | 9.24 | 9.45 | 9.45 | 1.29% | 4,852 |
| May 1, 2025 | 9.71 | 9.99 | 9.30 | 9.33 | 9.33 | -6.79% | 8,474 |
| Apr 30, 2025 | 9.35 | 10.60 | 9.04 | 10.01 | 10.01 | 7.63% | 22,637 |
| Apr 29, 2025 | 9.48 | 9.77 | 9.04 | 9.30 | 9.30 | -5.58% | 12,510 |
| Apr 28, 2025 | 10.01 | 10.69 | 9.70 | 9.85 | 9.85 | -8.46% | 29,760 |
| Apr 25, 2025 | 10.80 | 10.90 | 9.39 | 10.76 | 10.76 | -0.83% | 55,338 |
| Apr 24, 2025 | 10.09 | 14.50 | 9.50 | 10.85 | 10.85 | 0.18% | 96,887 |
| Apr 23, 2025 | 16.05 | 19.77 | 9.17 | 10.83 | 10.83 | -25.31% | 238,901 |
| Apr 22, 2025 | 10.00 | 14.50 | 9.90 | 14.50 | 14.50 | 45.29% | 96,171 |
| Apr 21, 2025 | 9.00 | 10.16 | 8.69 | 9.98 | 9.98 | 5.16% | 16,441 |
| Apr 17, 2025 | 8.26 | 9.49 | 7.80 | 9.49 | 9.49 | 23.65% | 39,671 |
| Apr 16, 2025 | 7.47 | 7.90 | 7.20 | 7.68 | 7.68 | -0.07% | 13,363 |
| Apr 15, 2025 | 7.55 | 7.73 | 7.09 | 7.68 | 7.68 | 6.31% | 26,385 |
| Apr 14, 2025 | 6.83 | 7.58 | 6.64 | 7.22 | 7.22 | 6.71% | 69,777 |
| Apr 11, 2025 | 7.77 | 7.77 | 6.60 | 6.77 | 6.77 | -5.97% | 53,231 |
| Apr 10, 2025 | 7.13 | 7.65 | 6.23 | 7.20 | 7.20 | -6.49% | 66,284 |
| Apr 9, 2025 | 7.78 | 8.01 | 6.87 | 7.70 | 7.70 | -1.91% | 49,137 |
| Apr 8, 2025 | 7.40 | 8.00 | 7.40 | 7.85 | 7.85 | 2.61% | 7,718 |
| Apr 7, 2025 | 7.27 | 8.10 | 6.88 | 7.65 | 7.65 | 1.86% | 36,381 |
| Apr 4, 2025 | 7.31 | 7.53 | 7.05 | 7.51 | 7.51 | 11.59% | 11,231 |
| Apr 3, 2025 | 7.25 | 7.31 | 6.50 | 6.73 | 6.73 | -7.81% | 23,009 |
| Apr 2, 2025 | 7.29 | 7.49 | 6.80 | 7.30 | 7.30 | -3.31% | 7,289 |
| Apr 1, 2025 | 7.51 | 8.15 | 7.30 | 7.55 | 7.55 | -3.82% | 10,085 |
| 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 |