Bowhead Specialty Holdings Inc. Common Stock (BOW)

33.29Last Price

+0.05 (0.14%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	32.33	33.28	32.32	33.24	80,690	33.24
2/03/2025	31.97	32.67	31.82	32.51	63,144	32.51
1/31/2025	32.52	32.77	32.13	32.33	91,641	32.33
1/30/2025	33.06	33.25	32.55	32.83	67,489	32.83
1/29/2025	32.89	33.13	32.48	32.67	69,582	32.67
1/28/2025	32.09	33.02	32.06	32.92	72,816	32.92
1/27/2025	31.83	32.67	31.67	32.32	86,244	32.32
1/24/2025	31.29	31.99	31.24	31.78	93,038	31.78
1/23/2025	31.72	31.73	30.89	31.39	116,288	31.39
1/22/2025	32.80	32.88	31.54	31.58	77,014	31.58
1/21/2025	33.18	33.43	32.68	32.80	102,910	32.80
1/17/2025	32.86	33.23	32.62	33.03	91,484	33.03
1/16/2025	32.73	33.19	32.47	32.62	127,752	32.62
1/15/2025	32.72	32.92	32.28	32.60	51,431	32.60
1/14/2025	31.67	32.21	31.54	32.16	69,869	32.16
1/13/2025	31.75	31.98	31.00	31.70	102,560	31.70
1/10/2025	31.53	31.90	30.75	31.84	117,456	31.84
1/08/2025	31.85	32.21	31.66	31.83	76,403	31.83
1/07/2025	32.16	32.23	31.52	32.20	237,247	32.20
1/06/2025	33.86	33.86	32.24	32.27	189,044	32.27
1/03/2025	34.55	34.75	33.45	33.85	97,455	33.85
1/02/2025	35.60	35.70	34.30	34.34	186,234	34.34
12/31/2024	34.55	0.00	35.52	35.52	0	35.52
12/30/2024	34.03	34.74	33.74	34.55	163,536	34.55
12/27/2024	34.94	35.10	34.26	34.48	114,366	34.48
12/26/2024	34.57	35.20	34.17	35.14	93,840	35.14
12/24/2024	34.21	34.82	33.82	34.80	39,879	34.80
12/23/2024	34.49	35.00	34.09	34.36	125,648	34.36
12/20/2024	33.87	35.22	33.72	34.48	927,781	34.48
12/19/2024	34.30	34.71	34.19	34.22	95,975	34.22
12/18/2024	35.97	36.02	33.91	34.31	186,212	34.31
12/17/2024	36.21	36.32	35.38	35.65	100,661	35.65
12/16/2024	36.62	36.90	36.02	36.30	118,626	36.30
12/13/2024	36.13	36.95	36.03	36.67	138,287	36.67
12/12/2024	36.31	36.81	35.78	36.04	81,619	36.04
12/11/2024	36.35	36.47	35.79	36.37	110,147	36.37
12/10/2024	35.68	36.54	35.13	36.25	130,487	36.25
12/09/2024	36.92	37.18	35.59	35.73	137,101	35.73
12/06/2024	37.80	37.80	36.98	37.00	97,841	37.00
12/05/2024	36.76	37.81	36.76	37.80	159,238	37.80
12/04/2024	35.68	37.13	35.63	36.70	228,906	36.70
12/03/2024	36.39	36.50	35.70	35.81	125,092	35.81
12/02/2024	36.29	36.85	35.90	36.41	160,784	36.41
11/29/2024	36.60	37.12	36.60	36.84	85,024	36.84
11/27/2024	36.37	36.79	35.99	36.16	167,557	36.16
11/26/2024	36.11	36.48	35.72	36.25	397,213	36.25
11/25/2024	36.02	36.80	35.76	36.06	279,844	36.06
11/22/2024	34.75	35.91	34.75	35.80	177,095	35.80
11/21/2024	35.38	35.95	34.75	34.79	196,100	34.79
11/20/2024	34.39	35.15	34.39	35.14	127,113	35.14
11/19/2024	33.72	34.85	33.28	34.65	189,437	34.65
11/18/2024	33.55	34.11	33.17	33.72	96,946	33.72
11/15/2024	33.75	34.12	33.18	33.54	128,083	33.54
11/14/2024	33.31	33.80	33.04	33.62	135,728	33.62
11/13/2024	34.30	34.49	33.11	33.12	194,898	33.12
11/12/2024	33.23	34.11	32.84	34.10	236,994	34.10
11/11/2024	33.53	34.09	33.12	33.24	319,329	33.24
11/08/2024	32.47	33.85	32.47	32.83	345,989	32.83
11/07/2024	31.34	32.62	31.26	32.49	357,826	32.49
11/06/2024	30.75	32.41	30.62	31.20	277,220	31.20
11/05/2024	29.00	29.95	28.23	29.80	453,273	29.80