Bowhead Specialty Holdings Inc (BOW)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.73 | 2.20810647308 | 33.06 | 33.9834 | 31.81 | 79341 | 32.89900357 | CS |
| 4 | 2.4 | 7.6457470532 | 31.39 | 33.9834 | 30.75 | 85564 | 32.475639 | CS |
| 12 | 0.43 | 1.28896882494 | 33.36 | 37.81 | 30.75 | 143467 | 34.60021694 | CS |
| 26 | 5.14 | 17.9406631763 | 28.65 | 37.81 | 25.83 | 175223 | 31.31624634 | CS |
| 52 | 10.79 | 46.9130434783 | 23 | 37.81 | 22.14 | 183031 | 29.50222933 | CS |
| 156 | 10.79 | 46.9130434783 | 23 | 37.81 | 22.14 | 183031 | 29.50222933 | CS |
| 260 | 10.79 | 46.9130434783 | 23 | 37.81 | 22.14 | 183031 | 29.50222933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 33.79 | 0.33 | 0.99 | 33.439999 | 33.98 | 33.4 | 55967 |
| 1738798800 | 33.46 | 0.22 | 0.66 | 33.24 | 33.9834 | 33.04 | 94955 |
| 1738712400 | 33.24 | 0.73 | 2.25 | 32.33 | 33.28 | 32.3151 | 80690 |
| 1738626000 | 32.509999 | 0.18 | 0.56 | 31.81 | 32.67 | 31.81 | 63144 |
| 1738366800 | 32.33 | -0.5 | -1.52 | 32.99 | 32.99 | 32.1321 | 91041 |
| 1738280400 | 32.83 | 0.16 | 0.49 | 33.06 | 33.25 | 32.549999 | 67485 |
| 1738194000 | 32.67 | -0.25 | -0.76 | 32.89 | 33.13 | 32.479999 | 69582 |
| 1738107600 | 32.92 | 0.6 | 1.86 | 32.49 | 33.02 | 32.06 | 72706 |
| 1738021200 | 32.32 | 0.54 | 1.70 | 31.48 | 32.67 | 31.48 | 85641 |
| 1737762000 | 31.78 | 0.2 | 0.63 | 31.29 | 31.99 | 31.24 | 93013 |
| 1737675600 | 31.58 | 0 | 0.00 | 31.58 | 31.58 | 31.58 | 0 |
| 1737589200 | 31.58 | -1.22 | -3.72 | 32.799999 | 32.8341 | 31.54 | 76739 |
| 1737502800 | 32.799999 | -0.23 | -0.70 | 33.18 | 33.43 | 32.68 | 102906 |
| 1737157200 | 33.03 | 0.41 | 1.26 | 33.09 | 33.229999 | 32.6154 | 91484 |
| 1737070800 | 32.619999 | 0.02 | 0.06 | 32.729999 | 33.189999 | 32.47 | 127752 |
| 1736984400 | 32.6 | 0.44 | 1.37 | 32.71 | 32.92 | 32.28 | 51431 |
| 1736898000 | 32.159999 | 0.46 | 1.45 | 31.67 | 32.21 | 31.535 | 69869 |
| 1736811600 | 31.7 | -0.14 | -0.44 | 31.75 | 31.9845 | 31 | 102560 |
| 1736552400 | 31.84 | 0.01 | 0.03 | 31.53 | 31.9 | 30.75 | 117456 |
| 1736379600 | 31.83 | -0.37 | -1.15 | 31.85 | 32.21 | 31.66 | 76403 |
| 1736293200 | 32.2 | -0.07 | -0.22 | 32.159999 | 32.225 | 31.52 | 237247 |
| 1736206800 | 32.27 | -1.58 | -4.67 | 33.86 | 33.86 | 32.24 | 188984 |
| 1735947600 | 33.85 | -0.49 | -1.43 | 34.55 | 34.7474 | 33.45 | 97455 |
| 1735861200 | 34.34 | -1.18 | -3.32 | 35.6 | 35.7018 | 34.3 | 186234 |
| 1735688400 | 35.52 | 0.97 | 2.81 | 34.86 | 35.53 | 34.6 | 227417 |
| 1735602000 | 34.55 | 0.07 | 0.20 | 34.03 | 34.74 | 33.74 | 163536 |
| 1735342800 | 34.48 | -0.66 | -1.88 | 35.09 | 35.1 | 34.26 | 114366 |
| 1735256400 | 35.14 | 0.34 | 0.98 | 34.57 | 35.2 | 34.17 | 93840 |
| 1735077840 | 34.8 | 0.44 | 1.28 | 34.21 | 34.82 | 33.82 | 39879 |
| 1734997200 | 34.36 | -0.12 | -0.35 | 34.49 | 35 | 33.52 | 125676 |
| 1734738000 | 34.48 | 0.18 | 0.52 | 33.87 | 35.22 | 33.64 | 927781 |
| 1734651600 | 34.3 | -0.01 | -0.03 | 34.3 | 34.71 | 34.185 | 118715 |
| 1734565200 | 34.31 | -1.34 | -3.76 | 35.97 | 36.02 | 33.91 | 186212 |
| 1734478800 | 35.65 | -0.65 | -1.79 | 36.21 | 36.3169 | 35.38 | 100661 |
| 1734392400 | 36.3 | -0.37 | -1.01 | 36.62 | 36.9 | 36.02 | 118626 |
| 1734133200 | 36.67 | 0.63 | 1.75 | 36.13 | 36.95 | 35.9 | 138287 |
| 1734046800 | 36.04 | -0.33 | -0.91 | 36.31 | 36.8068 | 35.784 | 81619 |
| 1733960400 | 36.37 | 0.12 | 0.33 | 36.35 | 36.47 | 35.79 | 110147 |
| 1733874000 | 36.25 | 0.52 | 1.46 | 35.68 | 36.54 | 35.13 | 130487 |
| 1733787600 | 35.73 | -1.27 | -3.43 | 36.92 | 37.18 | 35.59 | 137101 |
| 1733528400 | 37 | -0.8 | -2.12 | 37.8 | 37.8 | 36.98 | 97841 |
| 1733442000 | 37.8 | 1.1 | 3.00 | 36.76 | 37.81 | 36.76 | 159238 |
| 1733355600 | 36.7 | 0.89 | 2.49 | 35.68 | 37.13 | 35.625 | 228906 |
| 1733269200 | 35.81 | -0.6 | -1.65 | 36.39 | 37.06 | 35.705 | 125092 |
| 1733182800 | 36.41 | -0.43 | -1.17 | 36.29 | 36.8499 | 35.9 | 160784 |
| 1732917840 | 36.84 | 0.68 | 1.88 | 36.6 | 37.12 | 36.39 | 85024 |
| 1732750800 | 36.16 | -0.09 | -0.25 | 36.63 | 36.79 | 35.99 | 167557 |
| 1732664400 | 36.25 | 0.19 | 0.53 | 36.11 | 36.48 | 35.72 | 397213 |
| 1732578000 | 36.06 | 0.26 | 0.73 | 36.02 | 36.795 | 35.76 | 279784 |
| 1732318800 | 35.8 | 1.01 | 2.90 | 34.75 | 35.91 | 34.6 | 177095 |
| 1732232400 | 34.79 | -0.35 | -1.00 | 35.38 | 35.95 | 34.75 | 196100 |
| 1732146000 | 35.14 | 0.49 | 1.41 | 34.39 | 35.15 | 34.39 | 127113 |
| 1732059600 | 34.65 | 0.93 | 2.76 | 33.72 | 34.85 | 33.28 | 189437 |
| 1731973200 | 33.72 | 0.18 | 0.54 | 33.549999 | 34.109 | 33.17 | 96946 |
| 1731714000 | 33.54 | -0.08 | -0.24 | 33.75 | 34.12 | 33.18 | 128083 |
| 1731627600 | 33.62 | 0.5 | 1.51 | 33.31 | 33.795 | 33.009999 | 135728 |
| 1731541200 | 33.119999 | -0.98 | -2.87 | 34.3 | 34.486 | 33.11 | 194898 |
| 1731454800 | 34.1 | 0.86 | 2.59 | 33.2 | 34.11 | 32.835 | 236949 |
| 1731368400 | 33.24 | 0.41 | 1.25 | 33.53 | 34.09 | 33.119999 | 319329 |
| 1731109200 | 32.83 | 0.34 | 1.05 | 32.47 | 33.85 | 32.47 | 345989 |
| 1731022800 | 32.49 | 1.29 | 4.13 | 31.34 | 32.619999 | 31.26 | 357826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
