Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Bowen Acquisition Corp (BOWN)

Compare
8.65
+0.99
+(12.92%)
As of 9:53:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.268.657.808.658.655,713
Apr 16, 20257.477.907.207.687.6813,400
Apr 15, 20257.557.737.097.687.6826,400
Apr 14, 20256.837.586.647.227.2269,800
Apr 11, 20257.777.776.596.776.7753,200
Apr 10, 20257.137.656.237.207.2066,300
Apr 9, 20257.788.016.877.707.7049,100
Apr 8, 20257.408.007.407.857.857,700
Apr 7, 20257.278.106.887.657.6536,400
Apr 4, 20257.317.537.057.517.5111,200
Apr 3, 20257.257.316.506.736.7323,000
Apr 2, 20257.297.496.807.307.306,900
Apr 1, 20257.518.157.307.557.5510,000
Mar 31, 20257.238.157.157.857.8525,100
Mar 28, 20258.258.897.467.997.99107,900
Mar 27, 20256.727.816.507.327.3278,700
Mar 26, 20257.117.356.516.756.7510,200
Mar 25, 20256.337.406.337.407.4032,600
Mar 24, 20256.267.006.016.636.6346,700
Mar 21, 20256.536.806.256.606.6049,600
Mar 20, 20256.517.405.617.107.10307,200
Mar 19, 20255.498.944.936.386.386,625,300
Mar 18, 20254.454.454.204.324.3239,700
Mar 17, 20254.024.174.024.174.171,200
Mar 14, 20254.394.393.933.933.934,600
Mar 13, 20254.024.483.944.364.366,400
Mar 12, 20253.734.003.523.703.703,400
Mar 11, 20254.194.193.903.903.904,400
Mar 10, 20253.834.273.833.903.907,800
Mar 7, 20253.925.203.503.803.8063,600
Mar 6, 20254.494.493.713.723.7211,500
Mar 5, 20253.785.203.784.574.5753,400
Mar 4, 20253.704.383.684.384.381,800
Mar 3, 20253.693.983.443.663.666,500
Feb 28, 20254.204.253.863.943.9420,400
Feb 27, 20253.854.513.764.104.1010,300
Feb 26, 20253.984.003.763.763.765,000
Feb 25, 20253.724.123.573.983.9813,100
Feb 24, 20254.284.283.503.543.548,100
Feb 21, 20254.064.063.343.783.789,500
Feb 20, 20253.984.113.553.863.8612,500
Feb 19, 20253.354.643.354.134.1354,100
Feb 18, 20253.604.003.153.503.5027,600
Feb 14, 20253.553.552.713.063.0648,400
Feb 13, 20253.963.963.553.553.556,900
Feb 12, 20254.364.523.793.823.826,500
Feb 11, 20254.064.643.984.014.018,800
Feb 10, 20254.215.003.654.484.4821,000
Feb 7, 20253.654.483.613.903.9026,900
Feb 6, 20254.505.203.233.873.8748,400
Feb 5, 20254.185.884.024.494.49129,900
Feb 4, 20254.804.943.804.164.1617,000
Feb 3, 20257.007.004.804.804.8027,700
Jan 31, 20256.686.706.106.126.127,000
Jan 30, 20256.957.056.726.726.7225,200
Jan 29, 20257.007.006.976.976.971,100
Jan 28, 20256.507.496.507.077.078,400
Jan 27, 20256.807.506.807.157.155,600
Jan 24, 20257.248.556.757.207.2044,800
Jan 23, 20257.427.426.806.806.801,100
Jan 22, 20256.867.566.856.876.8710,900
Jan 21, 20257.197.546.716.846.843,400
Jan 17, 20257.227.906.757.357.3516,500
Jan 16, 20257.787.786.156.406.4029,800
Jan 15, 20256.058.906.056.606.60402,000
Jan 14, 20256.888.895.846.606.6070,900
Jan 13, 202511.0011.006.166.726.7247,700
Jan 10, 202510.9511.0010.9110.9110.914,700
Jan 8, 202511.0011.0010.9010.9210.923,100
Jan 7, 202510.9010.9510.9010.9110.912,100
Jan 6, 202510.9210.9410.9210.9410.942,300
Jan 3, 202510.9110.9110.9110.9110.91500
Jan 2, 202510.9910.9910.9910.9910.99200
Dec 31, 202410.9210.9210.9210.9210.922,600
Dec 30, 202410.9210.9210.9110.9210.9212,200
Dec 27, 202410.9310.9310.9210.9210.924,200
Dec 26, 202410.9710.9710.9310.9310.9362,900
Dec 24, 202410.9210.9310.9210.9310.93200
Dec 23, 202410.9210.9310.9210.9310.9390,300
Dec 20, 202410.9210.9210.9210.9210.92-
Dec 19, 202410.9210.9210.9210.9210.92-
Dec 18, 202410.9210.9210.9210.9210.92-
Dec 17, 202410.9610.9610.9210.9210.92531,800
Dec 16, 202410.9510.9710.9510.9510.9516,900
Dec 13, 202410.9510.9510.9410.9410.942,900
Dec 12, 202410.9410.9410.9410.9410.94170,600
Dec 11, 202410.9310.9310.9310.9310.931,400
Dec 10, 202410.9610.9610.9610.9610.96300
Dec 9, 202410.9610.9610.9610.9610.96-
Dec 6, 202410.9210.9610.9210.9610.9615,200
Dec 5, 202410.9510.9810.9510.9810.987,300
Dec 4, 202410.9210.9510.9210.9510.956,000
Dec 3, 202410.9210.9810.9110.9210.9233,300
Dec 2, 202410.9110.9110.9110.9110.91-
Nov 29, 202410.9110.9110.9110.9110.91100
Nov 27, 202410.9010.9210.9010.9110.91900
Nov 26, 202410.8810.8910.8810.8910.8910,500
Nov 25, 202410.8810.8810.8810.8810.886,600
Nov 22, 202410.8910.8910.8910.8910.89-
Nov 21, 202410.8910.8910.8910.8910.89-
Nov 20, 202410.8910.8910.8910.8910.89500
Nov 19, 202410.8810.8910.8810.8910.89900
Nov 18, 202410.8810.8910.8810.8910.894,800
Nov 15, 202410.8810.8810.8810.8810.881,500
Nov 14, 202410.8710.8710.8610.8710.87115,000
Nov 13, 202410.8510.8510.8510.8510.85-
Nov 12, 202410.8510.8510.8510.8510.85-
Nov 11, 202410.8510.8510.8510.8510.85-
Nov 8, 202410.8510.8510.8510.8510.85-
Nov 7, 202410.8510.8510.8510.8510.85-
Nov 6, 202410.8710.8710.8510.8510.85800
Nov 5, 202410.8610.8710.8610.8710.8710,100
Nov 4, 202410.8610.8610.8510.8510.85700
Nov 1, 202410.8510.8510.8510.8510.85134,000
Oct 31, 202410.8610.8610.8610.8610.86-
Oct 30, 202410.8610.8610.8610.8610.86-
Oct 29, 202410.8610.8610.8610.8610.8616,500
Oct 28, 202410.8410.8410.8410.8410.84-
Oct 25, 202410.8410.8410.8410.8410.84115,000
Oct 24, 202410.8310.8310.8310.8310.83-
Oct 23, 202410.8410.8510.8310.8310.839,300
Oct 22, 202410.8410.8410.8310.8310.831,300
Oct 21, 202410.8510.8510.8310.8310.834,500
Oct 18, 202410.8210.8410.8210.8410.8481,200
Oct 17, 202410.8210.8210.8110.8110.81800
Oct 16, 202410.8110.8410.8110.8410.84480,800
Oct 15, 202410.8010.8010.8010.8010.80100,000
Oct 14, 202410.8410.8410.8010.8010.801,200
Oct 11, 202410.8210.8210.8210.8210.82600
Oct 10, 202410.7910.7910.7910.7910.79250,000
Oct 9, 202410.7710.8010.7710.7910.798,100
Oct 8, 202410.7710.7710.7710.7710.77-
Oct 7, 202410.7610.7710.7610.7710.77202,600
Oct 4, 202410.7510.7510.7510.7510.75-
Oct 3, 202410.7510.7510.7510.7510.75-
Oct 2, 202410.7510.7510.7510.7510.75-
Oct 1, 202410.7510.7510.7510.7510.75100
Sep 30, 202410.7510.7510.7510.7510.75-
Sep 27, 202410.7510.7510.7510.7510.752,600
Sep 26, 202410.7410.7510.7410.7510.752,000
Sep 25, 202410.7310.7410.7310.7310.7380,700
Sep 24, 202410.7310.7410.7310.7410.7425,600
Sep 23, 202410.7310.7310.7210.7310.7345,100
Sep 20, 202410.7310.7310.7310.7310.735,200
Sep 19, 202410.7210.7310.7210.7310.731,400
Sep 18, 202410.7210.7210.7210.7210.72600
Sep 17, 202410.7010.7010.7010.7010.70500
Sep 16, 202410.7210.7210.7210.7210.72-
Sep 13, 202410.7210.7210.7210.7210.72-
Sep 12, 202410.7010.7210.7010.7210.722,600
Sep 11, 202410.7010.7010.7010.7010.70-
Sep 10, 202410.6810.7010.6810.7010.70285,100
Sep 9, 202410.6910.6910.6910.6910.691,000
Sep 6, 202410.6410.6410.6110.6110.612,000
Sep 5, 202410.6910.6910.6910.6910.69-
Sep 4, 202410.6910.6910.6910.6910.69-
Sep 3, 202410.6710.6910.6710.6910.698,500
Aug 30, 202410.6610.6610.6610.6610.66-
Aug 29, 202410.6610.6610.6610.6610.66500
Aug 28, 202410.6610.6610.6610.6610.661,200
Aug 27, 202410.6610.6610.6610.6610.66800
Aug 26, 202410.6710.6710.6710.6710.67-
Aug 23, 202410.6910.6910.6710.6710.6724,800
Aug 22, 202410.6610.6610.6610.6610.66-
Aug 21, 202410.6610.6610.6610.6610.668,500
Aug 20, 202410.6810.7510.6510.7110.718,200
Aug 19, 202410.6710.8310.6610.6610.6627,700
Aug 16, 202410.6310.6310.6310.6310.63500
Aug 15, 202410.6310.6310.6310.6310.635,100
Aug 14, 202410.6310.6310.6310.6310.63-
Aug 13, 202410.6410.6410.6310.6310.632,000
Aug 12, 202410.6710.6710.6710.6710.671,100
Aug 9, 202410.6310.6310.6310.6310.63-
Aug 8, 202410.6310.6310.6310.6310.63-
Aug 7, 202410.6310.6310.6310.6310.631,000
Aug 6, 202410.6210.6210.6210.6210.62-
Aug 5, 202410.6210.6210.6210.6210.62-
Aug 2, 202410.6210.6210.6210.6210.62-
Aug 1, 202410.6210.6210.6210.6210.621,200
Jul 31, 202410.6310.6310.6310.6310.63-
Jul 30, 202410.6410.6410.6010.6310.63500
Jul 29, 202410.6010.6010.6010.6010.60-
Jul 26, 202410.6010.6010.6010.6010.60-
Jul 25, 202410.6010.6010.6010.6010.60300
Jul 24, 202410.5810.5810.5810.5810.582,000
Jul 23, 202410.6010.6010.5910.6010.60800
Jul 22, 202410.5810.5810.5810.5810.58-
Jul 19, 202410.5810.5810.5810.5810.58-
Jul 18, 202410.5810.5810.5810.5810.58-
Jul 17, 202410.5810.5810.5810.5810.58-
Jul 16, 202410.5810.5910.5810.5810.582,800
Jul 15, 202410.6310.6310.6310.6310.63-
Jul 12, 202410.6310.6310.6310.6310.632,600
Jul 11, 202410.5810.5810.5810.5810.581,600
Jul 10, 202410.6310.6310.5810.5810.58200
Jul 9, 202410.6210.6210.5710.5710.57151,200
Jul 8, 202410.5810.5810.5610.5810.58250,000
Jul 5, 202410.5810.5810.5710.5810.58800
Jul 3, 202410.5810.5810.5810.5810.58100
Jul 2, 202410.5510.5510.5510.5510.55600
Jul 1, 202410.5510.5510.5510.5510.55-
Jun 28, 202410.5510.5510.5510.5510.55102,800
Jun 27, 202410.5710.5810.5510.5510.553,000
Jun 26, 202410.5510.6110.5510.6110.611,500
Jun 25, 202410.6010.6010.6010.6010.601,800
Jun 24, 202410.5610.5810.5610.5810.581,300
Jun 21, 202410.5810.5810.5810.5810.58900
Jun 20, 202410.5610.6010.5610.5610.563,600
Jun 18, 202410.5410.5410.5410.5410.54-
Jun 17, 202410.5710.5710.5410.5410.5416,400
Jun 14, 202410.5610.5610.5610.5610.56100
Jun 13, 202410.5510.5510.5510.5510.55-
Jun 12, 202410.5510.5510.5510.5510.55-
Jun 11, 202410.5510.5510.5510.5510.557,700
Jun 10, 202410.5510.5510.5510.5510.55900
Jun 7, 202410.5510.5510.5510.5510.55900
Jun 6, 202410.5610.5610.5610.5610.56-
Jun 5, 202410.5510.5610.5510.5610.568,200
Jun 4, 202410.5410.5410.5410.5410.54200
Jun 3, 202410.5410.5410.5410.5410.542,100
May 31, 202410.5410.5410.5410.5410.54200
May 30, 202410.5410.5410.5410.5410.54200
May 29, 202410.5410.5410.5410.5410.54-
May 28, 202410.5310.5410.5310.5410.54138,800
May 24, 202410.5310.5610.5310.5310.5323,700
May 23, 202410.5210.5310.5210.5310.536,200
May 22, 202410.5110.5210.5110.5210.5219,100
May 21, 202410.5110.5210.5110.5210.526,600
May 20, 202410.5010.5210.5010.5210.5220,300
May 17, 202410.5010.5010.5010.5010.507,200
May 16, 202410.5010.5110.5010.5010.5010,900
May 15, 202410.5010.5210.5010.5010.5012,300
May 14, 202410.4510.5010.4510.5010.5010,300
May 13, 202410.5010.5010.5010.5010.5019,400
May 10, 202410.5010.5010.5010.5010.50113,400
May 9, 202410.5110.5110.4910.4910.4910,000
May 8, 202410.4910.5010.4910.5010.5048,300
May 7, 202410.4910.6110.4910.5010.5034,800
May 6, 202410.4910.4910.4810.4810.4813,100
May 3, 202410.4810.5010.4810.4910.49118,900
May 2, 202410.4810.4810.4810.4810.484,700
May 1, 202410.4810.4910.4810.4810.486,800
Apr 30, 202410.4810.4810.4810.4810.4853,200
Apr 29, 202410.4710.4810.4710.4810.486,200
Apr 26, 202410.4710.4810.4710.4810.4810,100
Apr 25, 202410.4710.4710.4710.4710.4759,900
Apr 24, 202410.4610.4710.4610.4710.478,000
Apr 23, 202410.4710.4710.4710.4710.474,600
Apr 22, 202410.4710.4710.4710.4710.472,800
Apr 19, 202410.4610.4710.4610.4710.4726,400
Apr 18, 202410.4610.4610.4610.4610.464,900
Apr 17, 202410.4510.4510.4510.4510.452,700

Related Tickers

BHACU Focus Impact BH3 Acquisition Company
10.16
0.00%
 
BHAC Focus Impact BH3 Acquisition Company
15.00
+46.34%
 
BNIXW Bannix Acquisition Corp.
0.0304
0.00%
 
BHACW Focus Impact BH3 Acquisition Company
0.1000
0.00%
 
BNIX Bannix Acquisition Corp.
11.12
+3.73%
 
JACS Jackson Acquisition Company II
10.40
+3.17%
 
AIFE Aifeex Nexus Acquisition Corporation
10.02
0.00%
 
BRZH Breeze Holdings Acquisition Corp.
11.65
-2.67%
 
SZZLU Sizzle Acquisition Corp. II Unit
9.99
0.00%
 
GATE Marblegate Acquisition Corp.
36.05
0.00%