Bowen Acquisition Corp (BOWN)
NASDAQ: BOWN · Real-Time Price · USD
3.720
-0.850 (-18.60%)
Mar 6, 2025, 4:00 PM EST - Market closed
Bowen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 4.49 | 4.49 | 3.71 | 3.72 | 3.72 | -18.60% | 11,381 |
| 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 |
| Jan 17, 2025 | 7.22 | 7.90 | 6.75 | 7.35 | 7.35 | 14.84% | 16,486 |
| Jan 16, 2025 | 7.78 | 7.78 | 6.15 | 6.40 | 6.40 | -3.03% | 29,830 |
| Jan 15, 2025 | 6.05 | 8.90 | 6.05 | 6.60 | 6.60 | - | 402,444 |
| Jan 14, 2025 | 6.88 | 8.89 | 5.84 | 6.60 | 6.60 | -1.79% | 70,948 |
| Jan 13, 2025 | 11.00 | 11.00 | 6.16 | 6.72 | 6.72 | -38.41% | 47,793 |
| Jan 10, 2025 | 10.95 | 11.00 | 10.91 | 10.91 | 10.91 | -0.09% | 4,726 |
| Jan 8, 2025 | 11.00 | 11.00 | 10.90 | 10.92 | 10.92 | 0.09% | 3,105 |
| Jan 7, 2025 | 10.90 | 10.95 | 10.90 | 10.91 | 10.91 | -0.27% | 2,134 |
| Jan 6, 2025 | 10.92 | 10.94 | 10.92 | 10.94 | 10.94 | 0.27% | 2,331 |
| Jan 3, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.73% | 491 |
| Jan 2, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.64% | 196 |
| Dec 31, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 2,636 |
| Dec 30, 2024 | 10.92 | 10.92 | 10.91 | 10.92 | 10.92 | - | 12,244 |
| Dec 27, 2024 | 10.93 | 10.93 | 10.92 | 10.92 | 10.92 | -0.09% | 4,176 |
| Dec 26, 2024 | 10.97 | 10.97 | 10.93 | 10.93 | 10.93 | 0.05% | 62,888 |
| Dec 24, 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | - | 201 |
| Dec 23, 2024 | 10.92 | 10.93 | 10.92 | 10.93 | 10.93 | 0.05% | 90,297 |
| Dec 20, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - | 10 |