Bowhead Specialty Holdings Inc. (BOW)
NYSE: BOW · Real-Time Price · USD
25.51
-0.47 (-1.81%)
At close: Dec 5, 2025, 4:00 PM EST
25.11
-0.40 (-1.57%)
After-hours: Dec 5, 2025, 7:08 PM EST
BOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.85 | 25.85 | 25.20 | 25.51 | 25.51 | -1.81% | 131,795 |
| Dec 4, 2025 | 26.10 | 26.32 | 25.77 | 25.98 | 25.98 | -0.95% | 114,601 |
| Dec 3, 2025 | 26.87 | 27.22 | 26.02 | 26.23 | 26.23 | -2.02% | 149,855 |
| Dec 2, 2025 | 26.88 | 26.89 | 26.44 | 26.77 | 26.77 | -0.67% | 178,489 |
| Dec 1, 2025 | 27.73 | 27.85 | 26.91 | 26.95 | 26.95 | -3.23% | 209,076 |
| Nov 28, 2025 | 28.10 | 28.25 | 27.59 | 27.85 | 27.85 | -0.14% | 94,161 |
| Nov 26, 2025 | 28.19 | 28.30 | 27.72 | 27.89 | 27.89 | -0.57% | 197,799 |
| Nov 25, 2025 | 27.60 | 28.19 | 27.43 | 28.05 | 28.05 | 2.94% | 151,761 |
| Nov 24, 2025 | 27.48 | 27.51 | 27.01 | 27.25 | 27.25 | -0.76% | 218,116 |
| Nov 21, 2025 | 26.41 | 27.79 | 26.36 | 27.46 | 27.46 | 3.94% | 230,090 |
| Nov 20, 2025 | 27.00 | 27.14 | 26.28 | 26.42 | 26.42 | -1.38% | 134,306 |
| Nov 19, 2025 | 27.74 | 27.97 | 26.69 | 26.79 | 26.79 | -3.77% | 157,514 |
| Nov 18, 2025 | 27.81 | 28.09 | 27.50 | 27.84 | 27.84 | 0.54% | 178,820 |
| Nov 17, 2025 | 27.77 | 27.98 | 27.38 | 27.69 | 27.69 | 0.11% | 249,019 |
| Nov 14, 2025 | 27.36 | 27.76 | 26.55 | 27.66 | 27.66 | 1.24% | 327,186 |
| Nov 13, 2025 | 26.69 | 27.42 | 26.65 | 27.32 | 27.32 | 2.09% | 371,750 |
| Nov 12, 2025 | 26.80 | 26.93 | 26.63 | 26.76 | 26.76 | -0.07% | 126,478 |
| Nov 11, 2025 | 26.60 | 26.85 | 26.15 | 26.78 | 26.78 | 0.98% | 322,442 |
| Nov 10, 2025 | 25.54 | 26.88 | 25.38 | 26.52 | 26.52 | 2.51% | 215,121 |
| Nov 7, 2025 | 25.07 | 25.97 | 24.93 | 25.87 | 25.87 | 3.19% | 262,217 |
| Nov 6, 2025 | 25.75 | 25.81 | 25.07 | 25.07 | 25.07 | -3.28% | 209,788 |
| Nov 5, 2025 | 25.49 | 26.04 | 25.33 | 25.92 | 25.92 | 1.85% | 246,696 |
| Nov 4, 2025 | 26.01 | 26.37 | 25.00 | 25.45 | 25.45 | 4.52% | 348,952 |
| Nov 3, 2025 | 23.96 | 24.49 | 23.51 | 24.35 | 24.35 | 1.63% | 393,047 |
| Oct 31, 2025 | 23.92 | 24.39 | 23.59 | 23.96 | 23.96 | -1.03% | 272,292 |
| Oct 30, 2025 | 24.18 | 24.75 | 24.12 | 24.21 | 24.21 | 0.46% | 196,426 |
| Oct 29, 2025 | 23.90 | 24.36 | 23.50 | 24.10 | 24.10 | 0.37% | 235,138 |
| Oct 28, 2025 | 24.90 | 24.98 | 24.00 | 24.01 | 24.01 | -3.96% | 202,630 |
| Oct 27, 2025 | 24.86 | 25.30 | 24.54 | 25.00 | 25.00 | -0.12% | 146,412 |
| Oct 24, 2025 | 24.94 | 25.32 | 24.94 | 25.03 | 25.03 | 0.28% | 175,150 |
| Oct 23, 2025 | 24.74 | 24.97 | 24.35 | 24.96 | 24.96 | 1.71% | 221,278 |
| Oct 22, 2025 | 24.95 | 24.95 | 24.50 | 24.54 | 24.54 | -0.89% | 244,606 |
| Oct 21, 2025 | 25.08 | 25.08 | 24.46 | 24.76 | 24.76 | -0.84% | 312,422 |
| Oct 20, 2025 | 25.59 | 25.63 | 24.82 | 24.97 | 24.97 | -2.00% | 174,203 |
| Oct 17, 2025 | 25.02 | 25.54 | 24.53 | 25.48 | 25.48 | 1.64% | 280,734 |
| Oct 16, 2025 | 26.62 | 26.62 | 25.04 | 25.07 | 25.07 | -6.28% | 312,780 |
| Oct 15, 2025 | 27.13 | 27.13 | 26.20 | 26.75 | 26.75 | -1.55% | 271,964 |
| Oct 14, 2025 | 26.73 | 27.29 | 26.61 | 27.17 | 27.17 | 2.26% | 258,488 |
| Oct 13, 2025 | 26.09 | 26.64 | 25.75 | 26.57 | 26.57 | 1.41% | 207,536 |
| Oct 10, 2025 | 26.26 | 26.49 | 25.53 | 26.20 | 26.20 | 0.89% | 367,702 |
| Oct 9, 2025 | 26.93 | 26.93 | 25.87 | 25.97 | 25.97 | -3.31% | 352,247 |
| Oct 8, 2025 | 26.28 | 27.14 | 25.79 | 26.86 | 26.86 | 3.27% | 363,916 |
| Oct 7, 2025 | 26.10 | 26.56 | 25.69 | 26.01 | 26.01 | -0.91% | 398,291 |
| Oct 6, 2025 | 25.13 | 26.37 | 24.98 | 26.25 | 26.25 | 3.88% | 554,897 |
| Oct 3, 2025 | 23.99 | 25.64 | 23.99 | 25.27 | 25.27 | 6.22% | 673,438 |
| Oct 2, 2025 | 24.73 | 24.73 | 23.70 | 23.79 | 23.79 | -4.80% | 598,823 |
| Oct 1, 2025 | 26.95 | 27.11 | 24.99 | 24.99 | 24.99 | -7.58% | 472,912 |
| Sep 30, 2025 | 26.64 | 27.22 | 26.64 | 27.04 | 27.04 | 1.31% | 317,869 |
| Sep 29, 2025 | 27.18 | 27.18 | 26.12 | 26.69 | 26.69 | -2.16% | 241,920 |
| Sep 26, 2025 | 27.17 | 27.62 | 27.05 | 27.28 | 27.28 | 1.07% | 266,290 |