Bowen Acquisition Corporation (BOWN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.651162790698 | 10.75 | 10.82 | 10.75 | 92135 | 10.7812041 | CS |
| 4 | 0.12 | 1.1214953271 | 10.7 | 10.82 | 10.7 | 31225 | 10.76893879 | CS |
| 12 | 0.24 | 2.26843100189 | 10.58 | 10.83 | 10.58 | 17360 | 10.73854332 | CS |
| 26 | 0.38 | 3.6398467433 | 10.44 | 10.83 | 10.44 | 18912 | 10.61814066 | CS |
| 52 | 0.615 | 6.02645761881 | 10.205 | 10.83 | 10.2 | 23412 | 10.45393521 | CS |
| 156 | 0.57 | 5.56097560976 | 10.25 | 10.83 | 10.11 | 26782 | 10.37626285 | CS |
| 260 | 0.57 | 5.56097560976 | 10.25 | 10.83 | 10.11 | 26782 | 10.37626285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 10.82 | 0.03 | 0.28 | 10.8158 | 10.82 | 10.8158 | 609 |
| 1728599700 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 250009 |
| 1728513300 | 10.79 | 0.02 | 0.19 | 10.77 | 10.795 | 10.77 | 8066 |
| 1728426900 | 10.77 | 0 | 0.00 | 10.78 | 10.78 | 10.77 | 5 |
| 1728340500 | 10.77 | 0.02 | 0.19 | 10.76 | 10.77 | 10.76 | 202595 |
| 1728081300 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 3 |
| 1727994900 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 11 |
| 1727908500 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1727822100 | 10.75 | 0 | 0.00 | 10.76 | 10.76 | 10.75 | 8 |
| 1727735700 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 0 |
| 1727476500 | 10.75 | 0 | 0.00 | 10.75 | 10.75 | 10.75 | 2611 |
| 1727390100 | 10.75 | 0.02 | 0.14 | 10.74 | 10.75 | 10.74 | 2011 |
| 1727303700 | 10.735 | -0.01 | -0.05 | 10.73 | 10.74 | 10.73 | 80669 |
| 1727217300 | 10.74 | 0.01 | 0.09 | 10.73 | 10.74 | 10.73 | 25629 |
| 1727130900 | 10.73 | 0 | 0.00 | 10.72 | 10.73 | 10.72 | 45108 |
| 1726871700 | 10.73 | 0 | 0.00 | 10.73 | 10.73 | 10.73 | 5170 |
| 1726785300 | 10.73 | 0.02 | 0.14 | 10.72 | 10.73 | 10.72 | 1425 |
| 1726698900 | 10.715 | 0.01 | 0.13 | 10.715 | 10.715 | 10.715 | 616 |
| 1726612500 | 10.701 | -0.02 | -0.18 | 10.701 | 10.701 | 10.701 | 452 |
| 1726526100 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 71 |
| 1726266900 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.7 | 94 |
| 1726180500 | 10.72 | 0.02 | 0.19 | 10.7 | 10.72 | 10.7 | 2599 |
| 1726094100 | 10.7 | 0 | 0.00 | 10.7 | 10.72 | 10.7 | 16 |
| 1726007700 | 10.7 | 0.01 | 0.09 | 10.68 | 10.7 | 10.68 | 299563 |
| 1725921300 | 10.69 | 0.08 | 0.75 | 10.65 | 10.69 | 10.65 | 1011 |
| 1725662100 | 10.61 | -0.08 | -0.70 | 10.64 | 10.64 | 10.61 | 2015 |
| 1725575700 | 10.685 | 0 | 0.00 | 10.68 | 10.685 | 10.68 | 3 |
| 1725489300 | 10.685 | 0 | 0.00 | 10.68 | 10.685 | 10.68 | 9 |
| 1725402900 | 10.685 | 0.03 | 0.23 | 10.67 | 10.685 | 10.6673 | 8502 |
| 1725057300 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 17 |
| 1724970900 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 538 |
| 1724884500 | 10.66 | -0 | -0.00 | 10.66 | 10.661 | 10.66 | 1210 |
| 1724798100 | 10.6604 | -0.01 | -0.09 | 10.66 | 10.6604 | 10.66 | 817 |
| 1724711700 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 6 |
| 1724452500 | 10.67 | 0.01 | 0.09 | 10.67 | 10.695 | 10.67 | 24771 |
| 1724366100 | 10.66 | 0 | 0.00 | 10.77 | 10.77 | 10.66 | 13 |
| 1724279700 | 10.66 | -0.05 | -0.47 | 10.66 | 10.71 | 10.66 | 8521 |
| 1724193300 | 10.71 | 0.05 | 0.47 | 10.68 | 10.75 | 10.65 | 8211 |
| 1724106900 | 10.66 | 0.03 | 0.28 | 10.68 | 10.83 | 10.66 | 27635 |
| 1723847700 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 208 |
| 1723761300 | 10.63 | -0 | -0.00 | 10.63 | 10.63 | 10.63 | 5085 |
| 1723674900 | 10.6301 | 0 | 0.00 | 10.61 | 10.6301 | 10.61 | 92 |
| 1723588500 | 10.6301 | -0.04 | -0.37 | 10.64 | 10.64 | 10.63 | 1950 |
| 1723502100 | 10.67 | 0.04 | 0.38 | 10.67 | 10.67 | 10.67 | 1076 |
| 1723242900 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 0 |
| 1723156500 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 85 |
| 1723070100 | 10.63 | 0.01 | 0.06 | 10.63 | 10.63 | 10.63 | 1001 |
| 1722983700 | 10.6234 | 0 | 0.00 | 10.6 | 10.6234 | 10.6 | 4 |
| 1722897300 | 10.6234 | 0 | 0.00 | 10.6234 | 10.6234 | 10.6234 | 0 |
| 1722638100 | 10.6234 | 0 | 0.00 | 10.6234 | 10.6234 | 10.6234 | 10 |
| 1722551700 | 10.6234 | -0 | -0.02 | 10.62 | 10.6234 | 10.62 | 1242 |
| 1722465300 | 10.6255 | 0 | 0.00 | 10.6255 | 10.6255 | 10.6255 | 0 |
| 1722378900 | 10.6255 | 0.03 | 0.24 | 10.6 | 10.635 | 10.6 | 505 |
| 1722292500 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 2 |
| 1722033300 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 2 |
| 1721946900 | 10.6 | 0.02 | 0.19 | 10.6 | 10.6 | 10.6 | 261 |
| 1721860500 | 10.58 | -0.02 | -0.19 | 10.5806 | 10.5806 | 10.58 | 2002 |
| 1721774100 | 10.6 | 0.02 | 0.19 | 10.58 | 10.6 | 10.58 | 751 |
| 1721687700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 4 |
| 1721428500 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1721342100 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 0 |
| 1721255700 | 10.58 | 0 | 0.00 | 10.58 | 10.58 | 10.58 | 6 |
| 1721169300 | 10.58 | -0.05 | -0.47 | 10.58 | 10.59 | 10.57 | 2849 |
| 1721082900 | 10.63 | 0 | 0.00 | 10.63 | 10.63 | 10.63 | 160 |
| 1720823700 | 10.63 | 0.05 | 0.47 | 10.6 | 10.63 | 10.6 | 2616 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
