Bowhead Specialty Holdings Inc. (BOW)
NYSE: BOW · Real-Time Price · USD
28.54
-0.02 (-0.07%)
Dec 31, 2025, 4:00 PM EST - Market closed
BOW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 28.46 | 28.69 | 28.28 | 28.54 | 28.54 | -0.07% | 178,814 |
| Dec 30, 2025 | 28.62 | 28.85 | 28.12 | 28.56 | 28.56 | -0.35% | 107,719 |
| Dec 29, 2025 | 28.59 | 28.81 | 28.51 | 28.66 | 28.66 | 0.53% | 115,808 |
| Dec 26, 2025 | 28.75 | 28.75 | 28.36 | 28.51 | 28.51 | -0.56% | 96,411 |
| Dec 24, 2025 | 28.65 | 28.87 | 28.39 | 28.67 | 28.67 | -0.35% | 66,622 |
| Dec 23, 2025 | 28.59 | 28.95 | 28.23 | 28.77 | 28.77 | 0.38% | 205,994 |
| Dec 22, 2025 | 28.06 | 28.73 | 27.97 | 28.66 | 28.66 | 2.36% | 163,196 |
| Dec 19, 2025 | 28.94 | 28.95 | 27.97 | 28.00 | 28.00 | -3.75% | 431,264 |
| Dec 18, 2025 | 27.97 | 29.24 | 27.97 | 29.09 | 29.09 | 3.56% | 160,657 |
| Dec 17, 2025 | 27.68 | 28.29 | 27.01 | 28.09 | 28.09 | 1.37% | 222,856 |
| Dec 16, 2025 | 27.88 | 28.16 | 27.51 | 27.71 | 27.71 | -1.28% | 223,522 |
| Dec 15, 2025 | 28.10 | 28.17 | 27.84 | 28.07 | 28.07 | 0.75% | 178,276 |
| Dec 12, 2025 | 27.42 | 27.91 | 27.33 | 27.86 | 27.86 | 2.35% | 276,082 |
| Dec 11, 2025 | 26.85 | 27.37 | 26.56 | 27.22 | 27.22 | 2.22% | 135,823 |
| Dec 10, 2025 | 26.78 | 27.08 | 26.42 | 26.63 | 26.63 | -0.75% | 136,966 |
| Dec 9, 2025 | 25.95 | 27.74 | 25.64 | 26.83 | 26.83 | 4.07% | 216,092 |
| Dec 8, 2025 | 25.65 | 26.07 | 25.29 | 25.78 | 25.78 | 1.06% | 340,259 |
| Dec 5, 2025 | 25.85 | 25.85 | 25.20 | 25.51 | 25.51 | -1.81% | 131,863 |
| 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% | 218,117 |
| Nov 21, 2025 | 26.41 | 27.79 | 26.36 | 27.46 | 27.46 | 3.94% | 230,091 |
| 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 |