XNYS
Datos históricos de Bowhead Specialty Holdings Inc.
Bowhead Specialty Holdings Inc. · BOW
$34.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:24 UTC
- Variación en el periodo
- +29.89%
- Máximo
- US$35.07
- 3 de agosto de 2026
- Mínimo
- US$21.21
- 20 de marzo de 2026
- Volumen medio diario
- 0.24 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 34.10 | 34.38 | 34.00 | 34.03 | −0.21% | 139,375.101 |
| 8 oct 2026 | 34.00 | 34.25 | 33.95 | 34.10 | +0.21% | 308,755.824 |
| 7 oct 2026 | 33.77 | 34.05 | 33.77 | 34.03 | +0.74% | 478,433.123 |
| 6 oct 2026 | 33.80 | 33.86 | 33.78 | 33.78 | −0.06% | 250,001.925 |
| 5 oct 2026 | 33.99 | 33.99 | 33.72 | 33.80 | +0.09% | 238,236.215 |
| 2 oct 2026 | 33.79 | 33.85 | 33.76 | 33.77 | −0.09% | 285,804.757 |
| 1 oct 2026 | 33.82 | 33.84 | 33.78 | 33.80 | +0.09% | 295,022.779 |
| 30 sep 2026 | 33.78 | 33.83 | 33.77 | 33.77 | 0.00% | 174,120.774 |
| 29 sep 2026 | 33.78 | 33.81 | 33.66 | 33.77 | −0.09% | 693,209.49 |
| 28 sep 2026 | 33.76 | 33.86 | 33.76 | 33.80 | +0.12% | 157,305.177 |
| 25 sep 2026 | 33.95 | 33.95 | 33.76 | 33.76 | −0.32% | 111,626.802 |
| 24 sep 2026 | 33.94 | 33.95 | 33.81 | 33.87 | +0.09% | 124,168.991 |
| 23 sep 2026 | 33.81 | 33.93 | 33.81 | 33.84 | −0.06% | 198,643.076 |
| 22 sep 2026 | 33.83 | 33.91 | 33.78 | 33.86 | +0.24% | 432,455.773 |
| 21 sep 2026 | 33.86 | 33.86 | 33.70 | 33.78 | +0.12% | 141,992.482 |
| 18 sep 2026 | 33.74 | 33.76 | 33.70 | 33.74 | 0.00% | 346,652.4 |
| 17 sep 2026 | 33.72 | 33.77 | 33.69 | 33.74 | +0.15% | 330,021.629 |
| 16 sep 2026 | 33.75 | 33.78 | 33.69 | 33.69 | −0.09% | 266,107.107 |
| 15 sep 2026 | 33.78 | 33.78 | 33.72 | 33.72 | 0.00% | 623,563.246 |
| 14 sep 2026 | 33.70 | 33.78 | 33.66 | 33.72 | +0.15% | 252,644.653 |
| 11 sep 2026 | 33.66 | 33.80 | 33.64 | 33.67 | +0.15% | 225,590.746 |
| 10 sep 2026 | 33.63 | 33.68 | 33.62 | 33.62 | −0.06% | 579,676.522 |
| 9 sep 2026 | 33.63 | 33.67 | 33.60 | 33.64 | 0.00% | 156,893.427 |
| 8 sep 2026 | 33.64 | 33.69 | 33.60 | 33.64 | −0.03% | 369,885.907 |
| 4 sep 2026 | 33.64 | 33.70 | 33.62 | 33.65 | +0.03% | 265,644.036 |
| 3 sep 2026 | 33.71 | 33.91 | 33.64 | 33.64 | −0.03% | 457,486.995 |
| 2 sep 2026 | 33.61 | 33.70 | 33.58 | 33.65 | +0.12% | 236,835.72 |
| 1 sep 2026 | 33.56 | 33.61 | 33.55 | 33.61 | +0.27% | 408,869.642 |
| 31 ago 2026 | 33.57 | 33.60 | 33.52 | 33.52 | −0.24% | 232,690.868 |
| 28 ago 2026 | 33.65 | 33.65 | 33.54 | 33.60 | +0.03% | 176,103.239 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.