Bowen Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	10.16	10.16	10.16	10.16	10.16	-	61
Jul 10, 2025	10.16	10.16	10.16	10.16	10.16	-	126
Jul 9, 2025	10.16	10.16	10.16	10.16	10.16	-	72
Jul 8, 2025	9.49	10.16	9.32	10.16	10.16	16.51%	3,433
Jul 7, 2025	9.59	9.96	8.70	8.72	8.72	-13.66%	3,546
Jul 3, 2025	10.14	10.14	10.10	10.10	10.10	-0.98%	546
Jul 2, 2025	10.20	10.20	10.20	10.20	10.20	7.94%	123
Jul 1, 2025	9.54	9.73	9.45	9.45	9.45	-10.09%	1,248
Jun 30, 2025	9.55	10.51	8.88	10.51	10.51	17.83%	23,786
Jun 27, 2025	8.91	8.96	8.91	8.92	8.92	2.59%	705
Jun 26, 2025	9.51	9.51	8.35	8.70	8.70	-13.57%	12,074
Jun 25, 2025	10.26	10.28	10.06	10.06	10.06	-2.28%	627
Jun 24, 2025	10.30	10.30	10.30	10.30	10.30	-	155
Jun 23, 2025	10.64	10.64	10.30	10.30	10.30	-3.24%	2,008
Jun 20, 2025	10.64	10.64	10.64	10.64	10.64	-	107
Jun 18, 2025	10.90	10.90	10.64	10.64	10.64	4.31%	697
Jun 17, 2025	10.20	10.20	10.20	10.20	10.20	-	129
Jun 16, 2025	10.20	10.20	10.20	10.20	10.20	-	17
Jun 13, 2025	10.75	10.75	10.20	10.20	10.20	-4.67%	998
Jun 12, 2025	10.74	10.81	10.70	10.70	10.70	-1.02%	1,130
Jun 11, 2025	10.87	10.87	10.50	10.81	10.81	-0.83%	2,411
Jun 10, 2025	11.01	11.01	10.90	10.90	10.90	0.09%	1,354
Jun 9, 2025	10.91	11.65	10.88	10.89	10.89	0.74%	1,088
Jun 6, 2025	11.99	11.99	10.81	10.81	10.81	-1.64%	2,499
Jun 5, 2025	11.81	11.90	10.97	10.99	10.99	-2.22%	3,993
Jun 4, 2025	11.24	11.24	11.24	11.24	11.24	-	144
Jun 3, 2025	11.25	11.25	11.18	11.24	11.24	0.09%	777
Jun 2, 2025	11.53	11.53	11.22	11.23	11.23	-5.39%	857
May 30, 2025	11.19	11.87	11.08	11.87	11.87	-4.51%	1,186
May 29, 2025	12.43	12.43	12.43	12.43	12.43	-	134
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