Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,229.00 +6.32 (+0.12%) Dow
39,615.94 +103.10 (+0.26%) Nasdaq
16,374.81 +33.94 (+0.21%) Bitcoin USD
62,930.96 +1,706.48 (+2.79%) CMC Crypto 200
1,294.20 +33.99 (+2.70%)
Bowen Acquisition Corp (BOWN)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 113,367 |
| 09 May 2024 | 10.51 | 10.51 | 10.49 | 10.49 | 10.49 | 10,000 |
| 08 May 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 48,300 |
| 07 May 2024 | 10.49 | 10.61 | 10.49 | 10.50 | 10.50 | 34,800 |
| 06 May 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 13,100 |
| 03 May 2024 | 10.48 | 10.50 | 10.48 | 10.49 | 10.49 | 118,900 |
| 02 May 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 4,700 |
| 01 May 2024 | 10.48 | 10.49 | 10.48 | 10.48 | 10.48 | 6,800 |
| 30 Apr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 53,200 |
| 29 Apr 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 6,200 |
| 26 Apr 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 10,100 |
| 25 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 59,900 |
| 24 Apr 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 8,000 |
| 23 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4,600 |
| 22 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2,800 |
| 19 Apr 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 26,400 |
| 18 Apr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 4,900 |
| 17 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2,700 |
| 16 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3,800 |
| 15 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4,200 |
| 12 Apr 2024 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 4,500 |
| 11 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2,000 |
| 10 Apr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 8,600 |
| 09 Apr 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 2,200 |
| 08 Apr 2024 | 10.45 | 10.48 | 10.44 | 10.48 | 10.48 | 1,500 |
| 05 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
| 04 Apr 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 2,000 |
| 03 Apr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 02 Apr 2024 | 10.41 | 10.44 | 10.41 | 10.43 | 10.43 | 4,600 |
| 01 Apr 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 22,100 |
| 28 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 27 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 4,400 |
| 26 Mar 2024 | 10.45 | 10.45 | 10.41 | 10.41 | 10.41 | 3,600 |
| 25 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 3,600 |
| 22 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 21 Mar 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 16,700 |
| 20 Mar 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1,600 |
| 19 Mar 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 67,300 |
| 18 Mar 2024 | 10.43 | 10.43 | 10.41 | 10.43 | 10.43 | 5,600 |
| 15 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 14 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 700 |
| 13 Mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - |
| 12 Mar 2024 | 10.45 | 10.46 | 10.44 | 10.46 | 10.46 | 166,700 |
| 11 Mar 2024 | 10.44 | 10.45 | 10.41 | 10.45 | 10.45 | 357,700 |
| 08 Mar 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 8,500 |
| 07 Mar 2024 | 10.38 | 10.41 | 10.38 | 10.41 | 10.41 | 700 |
| 06 Mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 700 |
| 05 Mar 2024 | 10.37 | 10.44 | 10.37 | 10.43 | 10.43 | 203,200 |
| 04 Mar 2024 | 10.44 | 10.44 | 10.40 | 10.43 | 10.43 | 1,100 |
| 01 Mar 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 29 Feb 2024 | 10.36 | 10.37 | 10.36 | 10.37 | 10.37 | 3,100 |
| 28 Feb 2024 | 10.37 | 10.37 | 10.36 | 10.36 | 10.36 | 3,400 |
| 27 Feb 2024 | 10.40 | 10.40 | 10.36 | 10.38 | 10.38 | 4,000 |
| 26 Feb 2024 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 5,700 |
| 23 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 600 |
| 22 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 21 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 20 Feb 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 16 Feb 2024 | 10.34 | 10.36 | 10.34 | 10.35 | 10.35 | 49,400 |
| 15 Feb 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 102,300 |
| 14 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 6,800 |
| 13 Feb 2024 | 10.36 | 10.36 | 10.35 | 10.36 | 10.36 | 194,200 |
| 12 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 101,500 |
| 09 Feb 2024 | 10.35 | 10.44 | 10.34 | 10.35 | 10.35 | 429,800 |
| 08 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| 07 Feb 2024 | 10.40 | 10.44 | 10.40 | 10.44 | 10.44 | 1,500 |
| 06 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 05 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 02 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 01 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 31 Jan 2024 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | 53,000 |
| 30 Jan 2024 | 10.35 | 10.36 | 10.33 | 10.33 | 10.33 | 12,500 |
| 29 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 7,100 |
| 26 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 25 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 6,400 |
| 24 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 23 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 19 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 23,500 |
| 18 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 35,700 |
| 17 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 16 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 12 Jan 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 400 |
| 11 Jan 2024 | 10.38 | 10.38 | 10.35 | 10.36 | 10.36 | 100,600 |
| 10 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 09 Jan 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 400 |
| 08 Jan 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 4,700 |
| 05 Jan 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 54,400 |
| 04 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 300 |
| 03 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 02 Jan 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 29 Dec 2023 | 10.34 | 10.40 | 10.32 | 10.32 | 10.32 | 16,100 |
| 28 Dec 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 27 Dec 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 12,100 |
| 26 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 21 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 20 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 300 |
| 19 Dec 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 77,100 |
| 18 Dec 2023 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 8,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.