Bowen Acquisition Corp (BOWN)
NASDAQ: BOWN · Real-Time Price · USD
10.92
-0.02 (-0.18%)
Dec 17, 2024, 4:00 PM EST - Market closed
Bowen Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 10.96 | 10.96 | 10.92 | 10.92 | 10.92 | -0.27% | 531,781 |
| Dec 16, 2024 | 10.95 | 10.97 | 10.95 | 10.95 | 10.95 | - | 16,900 |
| Dec 13, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.09% | 2,931 |
| Dec 12, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.09% | 170,687 |
| Dec 11, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.27% | 1,400 |
| Dec 10, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 300 |
| Dec 9, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Dec 6, 2024 | 10.92 | 10.96 | 10.92 | 10.96 | 10.96 | -0.18% | 15,290 |
| Dec 5, 2024 | 10.95 | 10.98 | 10.95 | 10.98 | 10.98 | 0.27% | 7,306 |
| Dec 4, 2024 | 10.92 | 10.95 | 10.92 | 10.95 | 10.95 | 0.27% | 6,000 |
| Dec 3, 2024 | 10.92 | 10.98 | 10.92 | 10.92 | 10.92 | 0.09% | 33,372 |
| Dec 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | - |
| Nov 29, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -0.09% | 122 |
| Nov 27, 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 0.28% | 949 |
| Nov 26, 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 0.09% | 10,521 |
| Nov 25, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.09% | 7,835 |
| Nov 22, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| Nov 21, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | - |
| Nov 20, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 525 |
| Nov 19, 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | - | 1,050 |
| Nov 18, 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 0.09% | 4,821 |
| Nov 15, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.09% | 1,500 |
| Nov 14, 2024 | 10.87 | 10.87 | 10.86 | 10.87 | 10.87 | 0.18% | 115,003 |
| Nov 13, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Nov 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Nov 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Nov 8, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Nov 7, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% | - |
| Nov 6, 2024 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | -0.09% | 800 |
| Nov 5, 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | 0.09% | 10,100 |
| Nov 4, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 820 |
| Nov 1, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 134,000 |
| Oct 31, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Oct 30, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | - |
| Oct 29, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.18% | 16,500 |
| Oct 28, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - | - |
| Oct 25, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.09% | 115,028 |
| Oct 24, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | - |
| Oct 23, 2024 | 10.84 | 10.85 | 10.83 | 10.83 | 10.83 | - | 9,300 |
| Oct 22, 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | - | 1,334 |
| Oct 21, 2024 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | -0.09% | 4,500 |
| Oct 18, 2024 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | 0.28% | 81,243 |
| Oct 17, 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | -0.28% | 849 |
| Oct 16, 2024 | 10.81 | 10.84 | 10.81 | 10.84 | 10.84 | 0.37% | 480,830 |
| Oct 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 100,043 |
| Oct 14, 2024 | 10.84 | 10.84 | 10.80 | 10.80 | 10.80 | -0.18% | 1,205 |
| Oct 11, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.28% | 609 |
| Oct 10, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 250,009 |
| Oct 9, 2024 | 10.77 | 10.80 | 10.77 | 10.79 | 10.79 | 0.19% | 8,100 |
| Oct 8, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | - |
| Oct 7, 2024 | 10.76 | 10.77 | 10.76 | 10.77 | 10.77 | 0.19% | 202,600 |
| Oct 4, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Oct 3, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Oct 2, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Oct 1, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 100 |
| Sep 30, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Sep 27, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2,611 |
| Sep 26, 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 0.09% | 2,105 |
| Sep 25, 2024 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | - | 80,700 |
| Sep 24, 2024 | 10.73 | 10.74 | 10.73 | 10.74 | 10.74 | 0.09% | 25,629 |
| Sep 23, 2024 | 10.73 | 10.73 | 10.72 | 10.73 | 10.73 | - | 45,108 |
| Sep 20, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - | 5,200 |
| Sep 19, 2024 | 10.72 | 10.73 | 10.72 | 10.73 | 10.73 | 0.09% | 1,425 |
| Sep 18, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.19% | 617 |
| Sep 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% | 500 |
| Sep 16, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Sep 13, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - | - |
| Sep 12, 2024 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 0.19% | 2,663 |
| Sep 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 10, 2024 | 10.68 | 10.70 | 10.68 | 10.70 | 10.70 | 0.09% | 285,133 |
| Sep 9, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.75% | 1,011 |
| Sep 6, 2024 | 10.64 | 10.64 | 10.61 | 10.61 | 10.61 | -0.75% | 2,015 |
| Sep 5, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Sep 4, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | - |
| Sep 3, 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 0.28% | 9,001 |
| Aug 30, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 29, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 538 |
| Aug 28, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | 1,213 |
| Aug 27, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.09% | 822 |
| Aug 26, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - | - |
| Aug 23, 2024 | 10.69 | 10.70 | 10.67 | 10.67 | 10.67 | 0.09% | 24,800 |
| Aug 22, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - | - |
| Aug 21, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.47% | 8,521 |
| Aug 20, 2024 | 10.68 | 10.75 | 10.65 | 10.71 | 10.71 | 0.47% | 8,211 |
| Aug 19, 2024 | 10.67 | 10.83 | 10.66 | 10.66 | 10.66 | 0.28% | 27,735 |
| Aug 16, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 508 |
| Aug 15, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 5,100 |
| Aug 14, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | - |
| Aug 13, 2024 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | -0.37% | 2,000 |
| Aug 12, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.38% | 1,100 |
| Aug 9, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | - |
| Aug 8, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | - |
| Aug 7, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 1,001 |
| Aug 6, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Aug 5, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Aug 2, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| Aug 1, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 1,242 |
| Jul 31, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | - |
| Jul 30, 2024 | 10.64 | 10.64 | 10.60 | 10.63 | 10.63 | 0.28% | 505 |
| Jul 29, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |