NasdaqGM - Delayed Quote USD

Bowen Acquisition Corp (BOWNU)

8.49

-1.01

(-10.63%)

At close: 4:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	8.97	10.40	7.82	8.49	8.49	33,762
Jan 23, 2025	9.10	9.10	9.10	9.10	9.10	-
Jan 22, 2025	10.37	10.95	9.00	9.10	9.10	16,500
Jan 21, 2025	8.50	10.40	8.41	9.71	9.71	5,500
Jan 17, 2025	10.14	11.79	8.05	9.29	9.29	98,800
Jan 16, 2025	10.27	11.51	8.50	9.35	9.35	62,100
Jan 15, 2025	9.36	13.44	7.56	9.28	9.28	70,300
Jan 14, 2025	10.99	12.10	8.65	9.60	9.60	42,500
Jan 13, 2025	10.60	11.38	9.07	10.00	10.00	17,100
Jan 10, 2025	12.34	12.90	11.55	11.75	11.75	2,200
Jan 8, 2025	11.92	13.00	11.50	11.50	11.50	1,600
Jan 7, 2025	11.80	13.01	10.87	12.10	12.10	8,000
Jan 6, 2025	11.05	11.05	11.01	11.03	11.03	1,600
Jan 3, 2025	11.01	11.01	11.01	11.01	11.01	-
Jan 2, 2025	11.01	11.01	11.01	11.01	11.01	-
Dec 31, 2024	11.01	11.01	11.01	11.01	11.01	-
Dec 30, 2024	11.01	11.01	11.01	11.01	11.01	-
Dec 27, 2024	11.28	11.28	11.01	11.01	11.01	800
Dec 26, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 24, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 23, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 20, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 19, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 18, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 17, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 16, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 13, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 12, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 11, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 10, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 9, 2024	11.10	11.10	11.10	11.10	11.10	-
Dec 6, 2024	11.10	11.10	11.10	11.10	11.10	300
Dec 5, 2024	11.00	11.00	11.00	11.00	11.00	-
Dec 4, 2024	11.00	11.00	11.00	11.00	11.00	-
Dec 3, 2024	11.00	11.00	11.00	11.00	11.00	-
Dec 2, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 29, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 27, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 26, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 25, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 22, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 21, 2024	11.00	11.00	11.00	11.00	11.00	-
Nov 20, 2024	11.00	11.00	11.00	11.00	11.00	500
Nov 19, 2024	10.97	10.97	10.97	10.97	10.97	-
Nov 18, 2024	10.97	10.97	10.97	10.97	10.97	300
Nov 15, 2024	11.06	12.40	10.99	11.03	11.03	15,800
Nov 14, 2024	11.25	11.25	11.25	11.25	11.25	100
Nov 13, 2024	12.50	12.50	11.01	11.06	11.06	8,600
Nov 12, 2024	11.00	12.45	11.00	11.50	11.50	8,600
Nov 11, 2024	11.09	11.09	11.09	11.09	11.09	-
Nov 8, 2024	11.09	11.09	11.09	11.09	11.09	-
Nov 7, 2024	11.09	11.09	11.09	11.09	11.09	-
Nov 6, 2024	11.09	11.09	11.09	11.09	11.09	-
Nov 5, 2024	11.09	11.09	11.09	11.09	11.09	-
Nov 4, 2024	11.09	11.09	11.09	11.09	11.09	-
Nov 1, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 31, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 30, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 29, 2024	11.09	11.09	11.09	11.09	11.09	-
Oct 28, 2024	11.00	11.09	11.00	11.09	11.09	300
Oct 25, 2024	11.01	11.01	11.01	11.01	11.01	-
Oct 24, 2024	11.01	11.01	11.01	11.01	11.01	-
Oct 23, 2024	11.01	11.14	11.00	11.01	11.01	5,000
Oct 22, 2024	11.01	11.01	11.01	11.01	11.01	600
Oct 21, 2024	11.01	11.01	11.01	11.01	11.01	600
Oct 18, 2024	12.10	12.10	10.94	11.10	11.10	5,300
Oct 17, 2024	11.24	11.24	11.00	11.02	11.02	900
Oct 16, 2024	13.07	13.07	12.00	12.49	12.49	2,600
Oct 15, 2024	12.20	12.20	12.20	12.20	12.20	-
Oct 14, 2024	12.20	12.64	11.11	12.20	12.20	8,100
Oct 11, 2024	11.10	12.44	10.90	12.00	12.00	9,400
Oct 10, 2024	10.80	10.80	10.80	10.80	10.80	-
Oct 9, 2024	10.80	10.80	10.80	10.80	10.80	-
Oct 8, 2024	10.80	10.80	10.80	10.80	10.80	-
Oct 7, 2024	10.80	10.80	10.80	10.80	10.80	-
Oct 4, 2024	10.80	10.80	10.80	10.80	10.80	-
Oct 3, 2024	10.80	10.80	10.80	10.80	10.80	-
Oct 2, 2024	10.80	10.80	10.80	10.80	10.80	-
Oct 1, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 30, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 27, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 26, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 25, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 24, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 23, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 20, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 18, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 17, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 16, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 13, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 12, 2024	10.80	10.80	10.80	10.80	10.80	-
Sep 11, 2024	10.80	10.80	10.75	10.80	10.80	2,600
Sep 10, 2024	11.00	11.00	11.00	11.00	11.00	-
Sep 9, 2024	11.00	11.00	11.00	11.00	11.00	100
Sep 6, 2024	11.69	11.69	11.69	11.69	11.69	-
Sep 5, 2024	11.69	11.69	11.69	11.69	11.69	-
Sep 4, 2024	11.69	11.69	11.69	11.69	11.69	-
Sep 3, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 30, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 29, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 28, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 27, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 26, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 23, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 22, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 21, 2024	11.69	11.69	11.69	11.69	11.69	-
Aug 20, 2024	11.69	11.69	11.69	11.69	11.69	500
Aug 19, 2024	10.95	10.97	10.95	10.95	10.95	1,800
Aug 16, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 15, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 14, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 13, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 12, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 9, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 8, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 7, 2024	10.70	10.70	10.70	10.70	10.70	-
Aug 6, 2024	11.10	11.10	10.69	10.70	10.70	700
Aug 5, 2024	10.63	10.63	10.63	10.63	10.63	-
Aug 2, 2024	10.63	10.63	10.63	10.63	10.63	-
Aug 1, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 31, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 30, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 29, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 26, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 25, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 24, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 23, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 22, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 19, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 18, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 17, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 16, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 15, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 12, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 11, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 10, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 9, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 8, 2024	10.63	10.63	10.63	10.63	10.63	-
Jul 5, 2024	10.63	10.63	10.63	10.63	10.63	200
Jul 3, 2024	10.61	10.61	10.61	10.61	10.61	-
Jul 2, 2024	10.61	10.61	10.61	10.61	10.61	-
Jul 1, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 28, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 27, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 26, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 25, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 24, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 21, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 20, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 18, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 17, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 14, 2024	10.61	10.61	10.61	10.61	10.61	-
Jun 13, 2024	10.61	10.61	10.61	10.61	10.61	100
Jun 12, 2024	10.30	10.30	10.30	10.30	10.30	-
Jun 11, 2024	10.30	10.30	10.30	10.30	10.30	-
Jun 10, 2024	10.30	10.30	10.30	10.30	10.30	-
Jun 7, 2024	10.30	10.30	10.30	10.30	10.30	-
Jun 6, 2024	10.30	10.30	10.30	10.30	10.30	-
Jun 5, 2024	10.30	10.30	10.30	10.30	10.30	100
Jun 4, 2024	10.80	10.80	10.80	10.80	10.80	-
Jun 3, 2024	10.80	10.80	10.80	10.80	10.80	-
May 31, 2024	10.80	10.80	10.80	10.80	10.80	-
May 30, 2024	10.80	10.80	10.80	10.80	10.80	-
May 29, 2024	10.80	10.80	10.80	10.80	10.80	-
May 28, 2024	10.80	10.80	10.80	10.80	10.80	-
May 24, 2024	10.80	10.80	10.80	10.80	10.80	-
May 23, 2024	10.80	10.80	10.80	10.80	10.80	-
May 22, 2024	10.80	10.80	10.80	10.80	10.80	-
May 21, 2024	10.80	10.80	10.80	10.80	10.80	-
May 20, 2024	10.80	10.80	10.80	10.80	10.80	-
May 17, 2024	10.80	10.80	10.80	10.80	10.80	-
May 16, 2024	10.80	10.80	10.80	10.80	10.80	-
May 15, 2024	10.80	10.80	10.80	10.80	10.80	-
May 14, 2024	10.80	10.80	10.80	10.80	10.80	-
May 13, 2024	10.80	10.80	10.80	10.80	10.80	-
May 10, 2024	10.80	10.80	10.80	10.80	10.80	-
May 9, 2024	10.80	10.80	10.80	10.80	10.80	-
May 8, 2024	10.80	10.80	10.80	10.80	10.80	-
May 7, 2024	10.80	10.80	10.80	10.80	10.80	-
May 6, 2024	10.80	10.80	10.80	10.80	10.80	-
May 3, 2024	10.80	10.80	10.80	10.80	10.80	-
May 2, 2024	10.80	10.80	10.80	10.80	10.80	-
May 1, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 30, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 29, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 26, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 25, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 24, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 23, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 22, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 18, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 17, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 16, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 15, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 12, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 11, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 10, 2024	10.80	10.80	10.80	10.80	10.80	-
Apr 9, 2024	10.80	10.80	10.80	10.80	10.80	200
Apr 8, 2024	10.43	10.43	10.43	10.43	10.43	-
Apr 5, 2024	10.43	10.43	10.43	10.43	10.43	-
Apr 4, 2024	10.43	10.43	10.43	10.43	10.43	-
Apr 3, 2024	10.43	10.43	10.43	10.43	10.43	-
Apr 2, 2024	10.43	10.43	10.43	10.43	10.43	-
Apr 1, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 28, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 27, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 26, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 25, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 22, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 21, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 20, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 19, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 18, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 15, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 14, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 13, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 12, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 11, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 8, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 7, 2024	10.43	10.43	10.43	10.43	10.43	-
Mar 6, 2024	10.46	10.46	10.43	10.43	10.43	1,800
Mar 5, 2024	10.49	10.50	10.49	10.50	10.50	3,300
Mar 4, 2024	10.47	10.47	10.47	10.47	10.47	-
Mar 1, 2024	10.47	10.47	10.47	10.47	10.47	1,600
Feb 29, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 28, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 27, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 26, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 23, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 22, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 21, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 20, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 16, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 15, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 14, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 13, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 12, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 9, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 8, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 7, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 6, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 5, 2024	10.43	10.43	10.43	10.43	10.43	-
Feb 2, 2024	10.43	10.43	10.43	10.43	10.43	6,000
Feb 1, 2024	10.43	10.43	10.43	10.43	10.43	-
Jan 31, 2024	10.43	10.43	10.43	10.43	10.43	-
Jan 30, 2024	10.43	10.43	10.43	10.43	10.43	-
Jan 29, 2024	10.43	10.43	10.43	10.43	10.43	-
Jan 26, 2024	10.43	10.43	10.43	10.43	10.43	-
Jan 25, 2024	10.43	10.43	10.43	10.43	10.43	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bowen Acquisition Corp (BOWNU)