BOW | BOWHEAD | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

BOWHEAD (BOW)

NYSE

$34.16-$0.16 (-0.48%)

Price as of Nov 11, 2026 7:30 PM EST

$1.1B
Market Cap
28.16%
1-Year Change
Insurance - Property & Casualty
Industry

1 Month
+0.85%

Low Price$33.95

High Price$34.32
3 Months
+2.57%

Low Price$33.45

High Price$34.32
1 Year
+28.16%

Low Price$21.44

High Price$34.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	34.28	34.48	34.18	34.32	+0.29%	171,015
11/09/2026	34.16	34.35	34.10	34.22	+0.47%	76,999
11/06/2026	34.10	34.36	34.06	34.06	-0.44%	205,830
11/05/2026	34.22	34.22	34.10	34.21	+0.32%	375,526
11/04/2026	34.50	34.50	34.05	34.10	-0.18%	379,546
11/03/2026	34.34	34.34	34.05	34.16	+0.62%	314,159
11/03/2026	$0.54 Earnings
11/02/2026	34.17	34.32	33.95	33.95	-0.24%	218,267
10/30/2026	34.64	34.64	34.03	34.03	-0.29%	123,479
10/29/2026	34.39	34.46	34.13	34.13	-0.23%	73,148
10/28/2026	34.28	34.34	34.16	34.21	-0.23%	82,471
10/27/2026	34.19	34.34	34.05	34.29	+0.44%	882,649
10/26/2026	34.07	34.19	34.07	34.14	+0.29%	141,057
10/23/2026	34.06	34.08	34.04	34.04	-0.18%	89,096
10/22/2026	34.17	34.21	34.08	34.10	+0.03%	126,843
10/21/2026	34.04	34.09	33.99	34.09	+0.18%	129,711
10/20/2026	34.18	34.22	34.00	34.03	-0.12%	133,018
10/19/2026	34.18	34.21	33.99	34.07	-0.35%	142,841
10/16/2026	34.04	34.19	34.00	34.19	+0.53%	272,165
10/15/2026	33.98	34.06	33.95	34.01	+0.06%	165,811
10/14/2026	34.00	34.07	33.97	33.99	-0.03%	168,710
10/13/2026	34.12	34.12	33.99	34.00	-0.06%	189,210
10/12/2026	34.20	34.20	34.02	34.02	-0.03%	134,711
10/09/2026	34.10	34.38	34.00	34.03	-0.21%	139,375
10/08/2026	34.00	34.25	33.95	34.10	+0.21%	308,755
10/07/2026	33.77	34.05	33.77	34.03	+0.74%	478,433
10/06/2026	33.80	33.86	33.78	33.78	-0.06%	250,001
10/05/2026	33.99	33.99	33.72	33.80	+0.09%	238,236
10/02/2026	33.79	33.85	33.76	33.77	-0.09%	285,804
10/01/2026	33.82	33.84	33.78	33.80	+0.09%	295,022
09/30/2026	33.78	33.83	33.77	33.77	0.00%	174,120
09/29/2026	33.78	33.81	33.66	33.77	-0.09%	693,209
09/28/2026	33.76	33.86	33.76	33.80	+0.12%	157,305
09/25/2026	33.95	33.95	33.76	33.76	-0.32%	111,626
09/24/2026	33.94	33.95	33.81	33.87	+0.09%	124,168
09/23/2026	33.81	33.93	33.81	33.84	-0.06%	198,661
09/22/2026	33.83	33.91	33.78	33.86	+0.24%	432,455
09/21/2026	33.86	33.86	33.70	33.78	+0.12%	141,992
09/18/2026	33.74	33.76	33.70	33.74	0.00%	346,652
09/17/2026	33.72	33.77	33.69	33.74	+0.15%	330,021
09/16/2026	33.75	33.78	33.69	33.69	-0.09%	266,107
09/15/2026	33.78	33.78	33.72	33.72	0.00%	623,563
09/14/2026	33.70	33.78	33.66	33.72	+0.15%	252,644
09/11/2026	33.66	33.80	33.64	33.67	+0.15%	225,590
09/10/2026	33.63	33.68	33.62	33.62	-0.06%	579,676
09/09/2026	33.63	33.67	33.60	33.64	0.00%	156,893
09/08/2026	33.64	33.69	33.60	33.64	-0.03%	369,883
09/04/2026	33.64	33.70	33.62	33.65	+0.03%	265,644
09/03/2026	33.71	33.91	33.64	33.64	-0.03%	457,486
09/02/2026	33.61	33.70	33.58	33.65	+0.12%	236,835
09/01/2026	33.56	33.61	33.55	33.61	+0.27%	408,869
08/31/2026	33.57	33.60	33.52	33.52	-0.24%	232,690
08/28/2026	33.65	33.65	33.54	33.60	+0.03%	176,103
08/27/2026	33.60	33.67	33.57	33.59	-0.06%	207,376
08/26/2026	33.65	33.75	33.60	33.61	+0.03%	176,171
08/25/2026	33.80	33.80	33.60	33.60	-0.44%	156,826
08/24/2026	33.57	33.93	33.51	33.75	+0.75%	643,509
08/21/2026	33.58	33.59	33.48	33.50	+0.03%	329,728
08/20/2026	33.64	33.70	33.47	33.49	-0.48%	933,983
08/19/2026	33.48	33.88	33.48	33.65	+0.51%	227,828
08/18/2026	33.50	33.61	33.41	33.48	+0.09%	502,618
08/17/2026	33.46	33.63	33.41	33.45	-0.18%	542,498
08/14/2026	33.51	33.62	33.43	33.51	+0.06%	207,549
08/13/2026	33.59	33.77	33.48	33.49	-0.30%	209,347
08/12/2026	33.43	33.59	33.41	33.59	+0.36%	326,638
08/11/2026	33.45	33.58	33.41	33.47	+0.03%	428,226
08/10/2026	33.45	33.54	33.40	33.46	+0.03%	419,656
08/07/2026	33.53	33.65	33.41	33.45	-1.24%	767,478
08/06/2026	33.70	33.87	33.44	33.87	+0.74%	657,677
08/05/2026	33.57	33.71	33.47	33.62	+0.42%	1,365,544
08/04/2026	34.61	34.61	33.40	33.48	-0.62%	835,386
08/03/2026	33.85	35.07	33.50	33.69	+10.13%	1,378,336
08/03/2026	$0.48 Earnings
07/31/2026	30.35	30.76	30.05	30.59	+0.46%	107,241
07/30/2026	31.82	32.09	30.17	30.45	-4.72%	150,626
07/29/2026	31.93	33.20	31.79	31.96	-0.62%	122,581
07/28/2026	31.45	32.43	31.05	32.16	+3.04%	87,681
07/27/2026	30.31	31.84	30.31	31.21	+0.32%	141,477
07/24/2026	29.79	31.16	29.66	31.11	+5.28%	137,763
07/23/2026	28.87	29.64	28.51	29.55	+1.09%	151,938
07/22/2026	30.53	30.53	28.96	29.23	-4.04%	136,775
07/21/2026	30.54	30.85	29.84	30.46	-0.16%	153,699
07/20/2026	30.56	30.89	30.14	30.51	-0.62%	132,876
07/17/2026	30.56	31.50	30.40	30.70	+0.85%	118,253
07/16/2026	30.01	31.37	29.86	30.44	+1.91%	204,922
07/15/2026	30.65	30.91	29.66	29.87	-3.15%	146,068
07/14/2026	31.08	31.93	30.80	30.84	-2.31%	308,149
07/13/2026	32.14	32.20	31.30	31.57	+0.57%	181,047
07/10/2026	32.52	32.66	31.34	31.39	-2.82%	165,005
07/09/2026	31.61	32.30	31.47	32.30	+1.83%	141,988
07/08/2026	32.00	32.83	31.69	31.72	-0.87%	234,328
07/07/2026	31.91	32.48	31.55	32.00	+1.49%	307,669
07/06/2026	31.73	31.76	31.12	31.53	+0.16%	123,827
07/02/2026	31.23	32.15	30.82	31.48	+0.90%	152,752
07/01/2026	30.20	31.21	30.20	31.20	+4.24%	137,146
06/30/2026	29.89	30.47	29.64	29.93	-0.27%	154,484
06/29/2026	30.10	30.32	29.55	30.01	+0.81%	256,718
06/26/2026	28.45	30.02	28.17	29.77	+5.34%	762,567
06/25/2026	29.00	29.11	28.21	28.26	-2.79%	118,427
06/24/2026	28.11	29.40	28.11	29.07	+2.94%	138,981