Bowen Acquisition Corp (BOWN)
NASDAQ: BOWN · Real-Time Price · USD
11.77
+1.13 (10.62%)
Jun 20, 2025, 4:00 PM - Market closed
Bowen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |