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 |
| Sep 25, 2025 | 27.76 | 28.09 | 26.98 | 26.99 | 26.99 | -2.67% | 267,568 |
| Sep 24, 2025 | 27.62 | 28.00 | 27.52 | 27.73 | 27.73 | -0.04% | 223,790 |
| Sep 23, 2025 | 27.91 | 28.34 | 27.47 | 27.74 | 27.74 | -0.18% | 209,598 |
| Sep 22, 2025 | 27.66 | 28.15 | 27.51 | 27.79 | 27.79 | 0.40% | 205,577 |
| Sep 19, 2025 | 28.44 | 28.47 | 27.55 | 27.68 | 27.68 | -2.36% | 1,102,293 |
| Sep 18, 2025 | 28.08 | 28.73 | 28.08 | 28.35 | 28.35 | 0.71% | 216,615 |
| Sep 17, 2025 | 27.56 | 28.44 | 27.56 | 28.15 | 28.15 | 1.59% | 331,999 |
| Sep 16, 2025 | 27.76 | 27.93 | 27.42 | 27.71 | 27.71 | -0.72% | 205,176 |
| Sep 15, 2025 | 28.23 | 28.46 | 27.67 | 27.91 | 27.91 | -0.82% | 228,458 |
| Sep 12, 2025 | 28.72 | 29.57 | 28.09 | 28.14 | 28.14 | -2.63% | 268,590 |
| Sep 11, 2025 | 28.96 | 29.21 | 28.69 | 28.90 | 28.90 | -0.28% | 234,111 |
| Sep 10, 2025 | 30.03 | 30.10 | 28.64 | 28.98 | 28.98 | -3.72% | 459,707 |
| Sep 9, 2025 | 30.57 | 30.77 | 30.06 | 30.10 | 30.10 | -2.37% | 349,142 |
| Sep 8, 2025 | 31.24 | 31.24 | 30.50 | 30.83 | 30.83 | -0.71% | 282,266 |
| Sep 5, 2025 | 32.13 | 32.17 | 30.94 | 31.05 | 31.05 | -3.12% | 339,739 |
| Sep 4, 2025 | 31.48 | 32.26 | 31.41 | 32.05 | 32.05 | 2.43% | 320,806 |
| Sep 3, 2025 | 31.34 | 31.62 | 31.28 | 31.29 | 31.29 | -0.22% | 180,685 |
| Sep 2, 2025 | 30.86 | 31.51 | 30.80 | 31.36 | 31.36 | 0.97% | 256,968 |
| Aug 29, 2025 | 30.95 | 31.19 | 30.87 | 31.06 | 31.06 | -0.03% | 210,284 |
| Aug 28, 2025 | 31.38 | 31.38 | 30.66 | 31.07 | 31.07 | -1.05% | 241,972 |
| Aug 27, 2025 | 31.03 | 31.65 | 31.03 | 31.40 | 31.40 | 0.67% | 197,331 |
| Aug 26, 2025 | 30.59 | 31.46 | 30.57 | 31.19 | 31.19 | 1.63% | 663,633 |
| Aug 25, 2025 | 31.86 | 31.86 | 30.69 | 30.69 | 30.69 | -3.31% | 172,724 |
| Aug 22, 2025 | 31.68 | 32.82 | 31.68 | 31.74 | 31.74 | 0.28% | 526,236 |
| Aug 21, 2025 | 30.97 | 31.76 | 30.90 | 31.65 | 31.65 | 2.20% | 217,520 |
| Aug 20, 2025 | 30.91 | 31.40 | 30.71 | 30.97 | 30.97 | 0.68% | 278,026 |
| Aug 19, 2025 | 30.38 | 30.96 | 30.24 | 30.76 | 30.76 | 1.69% | 391,358 |
| Aug 18, 2025 | 30.55 | 30.66 | 30.09 | 30.25 | 30.25 | -1.27% | 377,468 |
| Aug 15, 2025 | 31.07 | 31.27 | 30.31 | 30.64 | 30.64 | -0.49% | 367,347 |
| Aug 14, 2025 | 31.13 | 31.26 | 30.55 | 30.79 | 30.79 | -1.44% | 311,715 |
| Aug 13, 2025 | 31.70 | 32.00 | 31.23 | 31.24 | 31.24 | -0.79% | 275,484 |
| Aug 12, 2025 | 31.83 | 31.98 | 31.01 | 31.49 | 31.49 | -0.35% | 325,489 |
| Aug 11, 2025 | 31.04 | 32.02 | 31.03 | 31.60 | 31.60 | 1.94% | 512,831 |
| Aug 8, 2025 | 32.04 | 32.27 | 30.80 | 31.00 | 31.00 | -0.74% | 835,714 |
| Aug 7, 2025 | 30.50 | 31.33 | 30.01 | 31.23 | 31.23 | -2.71% | 1,445,995 |
| Aug 6, 2025 | 31.30 | 32.30 | 31.23 | 32.10 | 32.10 | 3.05% | 285,977 |
| Aug 5, 2025 | 32.47 | 33.01 | 31.00 | 31.15 | 31.15 | -3.92% | 300,113 |
| Aug 4, 2025 | 32.09 | 32.60 | 31.84 | 32.42 | 32.42 | 1.57% | 159,476 |
| Aug 1, 2025 | 32.25 | 32.38 | 31.66 | 31.92 | 31.92 | -1.78% | 130,799 |
| Jul 31, 2025 | 32.02 | 32.73 | 31.87 | 32.50 | 32.50 | 1.59% | 129,610 |
| Jul 30, 2025 | 32.68 | 32.70 | 31.70 | 31.99 | 31.99 | -2.17% | 306,731 |
| Jul 29, 2025 | 32.94 | 32.94 | 32.47 | 32.70 | 32.70 | 0.49% | 148,547 |
| Jul 28, 2025 | 32.94 | 32.94 | 32.40 | 32.54 | 32.54 | -1.18% | 93,425 |
| Jul 25, 2025 | 32.84 | 33.04 | 32.63 | 32.93 | 32.93 | 0.98% | 211,937 |
| Jul 24, 2025 | 33.39 | 33.39 | 32.60 | 32.61 | 32.61 | -2.86% | 143,889 |
| Jul 23, 2025 | 33.81 | 33.83 | 33.06 | 33.57 | 33.57 | -0.50% | 105,341 |
| Jul 22, 2025 | 33.35 | 33.86 | 33.25 | 33.74 | 33.74 | 1.75% | 214,122 |
| Jul 21, 2025 | 33.73 | 33.88 | 33.14 | 33.16 | 33.16 | -1.46% | 217,495 |
| Jul 18, 2025 | 33.58 | 34.21 | 33.55 | 33.65 | 33.65 | -0.85% | 220,660 |
| Jul 17, 2025 | 33.66 | 34.04 | 33.46 | 33.94 | 33.94 | 0.53% | 160,450 |