Bowhead Specialty Holdings Inc. (BOW)
NYSE: BOW · Real-Time Price · USD
38.63
-0.89 (-2.25%)
At close: May 12, 2025, 4:00 PM
38.63
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
BOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 39.99 | 40.56 | 38.22 | 38.63 | 38.63 | -2.25% | 203,391 |
| May 9, 2025 | 39.60 | 40.13 | 38.95 | 39.52 | 39.52 | 1.07% | 271,422 |
| May 8, 2025 | 38.85 | 39.46 | 38.00 | 39.10 | 39.10 | 1.19% | 306,506 |
| May 7, 2025 | 40.77 | 40.99 | 38.47 | 38.64 | 38.64 | -5.71% | 340,957 |
| May 6, 2025 | 39.11 | 41.61 | 37.00 | 40.98 | 40.98 | -0.77% | 568,361 |
| May 5, 2025 | 41.15 | 41.98 | 40.67 | 41.30 | 41.30 | -0.29% | 392,847 |
| May 2, 2025 | 40.56 | 41.54 | 40.24 | 41.42 | 41.42 | 3.55% | 255,644 |
| May 1, 2025 | 39.89 | 40.48 | 39.19 | 40.00 | 40.00 | -0.47% | 337,698 |
| Apr 30, 2025 | 40.98 | 41.02 | 39.42 | 40.19 | 40.19 | -1.64% | 243,775 |
| Apr 29, 2025 | 40.33 | 41.02 | 39.91 | 40.86 | 40.86 | 1.09% | 210,533 |
| Apr 28, 2025 | 40.21 | 40.86 | 39.91 | 40.42 | 40.42 | 1.13% | 134,940 |
| Apr 25, 2025 | 40.94 | 41.11 | 39.14 | 39.97 | 39.97 | -3.38% | 260,880 |
| Apr 24, 2025 | 40.47 | 41.38 | 40.12 | 41.37 | 41.37 | 2.30% | 185,924 |
| Apr 23, 2025 | 41.00 | 41.13 | 39.96 | 40.44 | 40.44 | 1.07% | 234,685 |
| Apr 22, 2025 | 39.63 | 40.49 | 39.05 | 40.01 | 40.01 | 2.43% | 455,625 |
| Apr 21, 2025 | 40.84 | 40.84 | 38.61 | 39.06 | 39.06 | -2.86% | 202,642 |
| Apr 17, 2025 | 39.80 | 40.44 | 39.61 | 40.21 | 40.21 | 0.95% | 210,798 |
| Apr 16, 2025 | 39.99 | 41.14 | 39.58 | 39.83 | 39.83 | 0.68% | 361,816 |
| Apr 15, 2025 | 39.77 | 40.33 | 39.21 | 39.56 | 39.56 | -0.28% | 330,604 |
| Apr 14, 2025 | 39.05 | 40.13 | 38.77 | 39.67 | 39.67 | 4.39% | 276,343 |
| Apr 11, 2025 | 38.12 | 38.31 | 37.39 | 38.00 | 38.00 | 0.11% | 151,492 |
| Apr 10, 2025 | 37.20 | 39.25 | 37.20 | 37.96 | 37.96 | -1.22% | 431,036 |
| Apr 9, 2025 | 37.01 | 39.20 | 36.42 | 38.43 | 38.43 | 2.37% | 496,280 |
| Apr 8, 2025 | 38.40 | 38.68 | 36.86 | 37.54 | 37.54 | 0.43% | 295,977 |
| Apr 7, 2025 | 37.04 | 38.90 | 35.57 | 37.38 | 37.38 | -2.30% | 445,704 |
| Apr 4, 2025 | 40.49 | 41.21 | 37.70 | 38.26 | 38.26 | -7.87% | 485,523 |
| Apr 3, 2025 | 40.50 | 41.94 | 40.50 | 41.53 | 41.53 | -0.43% | 309,942 |
| Apr 2, 2025 | 40.77 | 41.87 | 40.66 | 41.71 | 41.71 | 1.73% | 332,754 |
| Apr 1, 2025 | 40.99 | 41.48 | 40.15 | 41.00 | 41.00 | 0.86% | 467,696 |
| Mar 31, 2025 | 40.70 | 42.14 | 39.25 | 40.65 | 40.65 | -3.56% | 624,422 |
| Mar 28, 2025 | 40.96 | 42.29 | 40.69 | 42.15 | 42.15 | 2.80% | 583,103 |
| Mar 27, 2025 | 40.58 | 41.73 | 40.10 | 41.00 | 41.00 | 1.59% | 402,022 |
| Mar 26, 2025 | 41.20 | 41.79 | 39.90 | 40.36 | 40.36 | -1.30% | 417,224 |
| Mar 25, 2025 | 39.47 | 41.17 | 39.38 | 40.89 | 40.89 | 4.18% | 434,125 |
| Mar 24, 2025 | 38.50 | 39.83 | 38.01 | 39.25 | 39.25 | 4.11% | 394,864 |
| Mar 21, 2025 | 38.61 | 39.43 | 37.70 | 37.70 | 37.70 | -2.31% | 1,096,457 |
| Mar 20, 2025 | 37.24 | 39.11 | 37.03 | 38.59 | 38.59 | 3.46% | 346,574 |
| Mar 19, 2025 | 36.90 | 37.70 | 36.53 | 37.30 | 37.30 | 0.59% | 266,322 |
| Mar 18, 2025 | 36.70 | 37.81 | 36.66 | 37.08 | 37.08 | 1.53% | 193,417 |
| Mar 17, 2025 | 35.30 | 36.73 | 35.02 | 36.52 | 36.52 | 3.16% | 393,344 |
| Mar 14, 2025 | 34.75 | 35.69 | 34.61 | 35.40 | 35.40 | 2.73% | 332,328 |
| Mar 13, 2025 | 34.68 | 34.84 | 34.23 | 34.46 | 34.46 | -0.26% | 217,661 |
| Mar 12, 2025 | 34.18 | 34.60 | 33.68 | 34.55 | 34.55 | 1.89% | 249,033 |
| Mar 11, 2025 | 33.25 | 34.19 | 33.14 | 33.91 | 33.91 | 2.02% | 366,140 |
| Mar 10, 2025 | 32.79 | 33.57 | 32.69 | 33.24 | 33.24 | -0.75% | 278,967 |
| Mar 7, 2025 | 33.82 | 34.14 | 33.17 | 33.49 | 33.49 | -0.68% | 156,969 |
| Mar 6, 2025 | 33.76 | 34.27 | 33.64 | 33.72 | 33.72 | -1.92% | 150,204 |
| Mar 5, 2025 | 34.26 | 34.58 | 34.03 | 34.38 | 34.38 | 0.91% | 231,417 |
| Mar 4, 2025 | 34.60 | 34.62 | 33.96 | 34.07 | 34.07 | -1.50% | 246,579 |
| Mar 3, 2025 | 34.00 | 35.00 | 33.94 | 34.59 | 34.59 | 2.85% | 228,467 |