Bowhead Specialty Holdings Inc.（BOW）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	34.04	34.19	34.00	34.19	+0.53%	272,200
2026-10-15	33.98	34.06	33.95	34.01	+0.06%	165,800
2026-10-14	34.00	34.07	33.97	33.99	-0.03%	168,700
2026-10-13	34.12	34.12	33.98	34.00	-0.06%	189,200
2026-10-12	34.20	34.20	34.02	34.02	-0.03%	134,700
2026-10-09	34.10	34.38	34.00	34.03	-0.21%	139,400
2026-10-08	34.00	34.25	33.95	34.10	+0.21%	308,800
2026-10-07	33.77	34.05	33.77	34.03	+0.74%	478,400
2026-10-06	33.80	33.86	33.78	33.78	-0.06%	250,001
2026-10-05	33.99	33.99	33.72	33.80	+0.09%	238,236
2026-10-02	33.79	33.85	33.76	33.77	-0.09%	285,800
2026-10-01	33.82	33.84	33.78	33.80	+0.09%	295,000
2026-09-30	33.78	33.83	33.77	33.77	+0.00%	174,100
2026-09-29	33.78	33.81	33.66	33.77	-0.09%	693,209
2026-09-28	33.76	33.86	33.76	33.80	+0.12%	157,305
2026-09-25	33.95	33.95	33.76	33.76	-0.32%	111,600
2026-09-24	33.94	33.95	33.81	33.87	+0.09%	124,200
2026-09-23	33.81	33.93	33.81	33.84	-0.06%	198,600
2026-09-22	33.83	33.91	33.78	33.86	+0.24%	432,455
2026-09-21	33.86	33.86	33.70	33.78	+0.12%	141,992
2026-09-18	33.74	33.76	33.70	33.74	+0.00%	346,700
2026-09-17	33.72	33.77	33.69	33.74	+0.15%	330,000
2026-09-16	33.75	33.78	33.69	33.69	-0.09%	266,100
2026-09-15	33.78	33.78	33.72	33.72	+0.00%	623,563
2026-09-14	33.70	33.78	33.66	33.72	+0.15%	252,644
2026-09-11	33.66	33.80	33.64	33.67	+0.15%	225,600
2026-09-10	33.63	33.68	33.62	33.62	-0.06%	579,700
2026-09-09	33.63	33.67	33.60	33.64	+0.00%	156,900
2026-09-08	33.64	33.69	33.60	33.64	-0.03%	369,900
2026-09-04	33.64	33.70	33.62	33.65	+0.03%	265,600
2026-09-03	33.71	33.91	33.64	33.64	-0.03%	457,500
2026-09-02	33.61	33.70	33.58	33.65	+0.12%	236,800
2026-09-01	33.56	33.61	33.55	33.61	+0.27%	408,900
2026-08-31	33.57	33.60	33.52	33.52	-0.24%	232,700
2026-08-28	33.65	33.65	33.54	33.60	+0.03%	176,100
2026-08-27	33.60	33.67	33.57	33.59	-0.06%	207,400
2026-08-26	33.65	33.75	33.60	33.61	+0.03%	176,200
2026-08-25	33.80	33.80	33.60	33.60	-0.44%	156,826
2026-08-24	33.57	33.93	33.51	33.75	+0.75%	643,509
2026-08-21	33.58	33.59	33.48	33.50	+0.03%	329,700
2026-08-20	33.64	33.70	33.47	33.49	-0.48%	934,000
2026-08-19	33.48	33.88	33.48	33.65	+0.51%	227,800
2026-08-18	33.50	33.61	33.41	33.48	+0.09%	502,700
2026-08-17	33.46	33.63	33.41	33.45	-0.18%	542,500
2026-08-14	33.51	33.62	33.43	33.51	+0.06%	207,500
2026-08-13	33.59	33.77	33.48	33.49	-0.30%	209,300
2026-08-12	33.43	33.59	33.41	33.59	+0.36%	254,200
2026-08-11	33.45	33.58	33.41	33.47	+0.03%	428,226
2026-08-10	33.45	33.54	33.40	33.46	+0.03%	419,656
2026-08-07	33.53	33.65	33.41	33.45	-1.24%	767,400
2026-08-06	33.70	33.87	33.44	33.87	+0.74%	657,700
2026-08-05	33.57	33.71	33.47	33.62	+0.42%	1,366,100
2026-08-04	34.61	34.61	33.40	33.48	-0.62%	835,400
2026-08-03	33.84	35.07	33.50	33.69	+10.13%	1,378,300
2026-07-31	30.35	30.76	30.05	30.59	+0.46%	107,200
2026-07-30	31.82	32.09	30.16	30.45	-4.72%	150,600
2026-07-29	31.93	33.20	31.79	31.96	-0.62%	122,600
2026-07-28	31.45	32.43	31.05	32.16	+3.04%	87,700
2026-07-27	30.31	31.84	30.31	31.21	+0.32%	141,500
2026-07-24	29.79	31.16	29.66	31.11	+5.28%	137,800
2026-07-23	28.87	29.64	28.51	29.55	+1.09%	151,900
2026-07-22	30.53	30.53	28.96	29.23	-4.04%	136,800
2026-07-21	30.54	30.85	29.84	30.46	-0.16%	153,699
2026-07-20	30.56	30.89	30.14	30.51	-0.62%	132,876
2026-07-17	30.56	31.50	30.40	30.70	+0.85%	118,300
2026-07-16	30.01	31.37	29.86	30.44	+1.91%	204,900
2026-07-15	30.65	30.91	29.66	29.87	-3.15%	140,900
2026-07-14	31.08	31.93	30.80	30.84	-2.31%	308,100
2026-07-13	32.14	32.20	31.30	31.57	+0.57%	181,000
2026-07-10	32.52	32.66	31.34	31.39	-2.82%	165,000
2026-07-09	31.61	32.30	31.47	32.30	+1.83%	142,000
2026-07-08	32.00	32.83	31.69	31.72	-0.88%	234,300
2026-07-07	31.91	32.48	31.55	32.00	+1.49%	307,669
2026-07-06	31.73	31.76	31.12	31.53	+0.16%	123,827
2026-07-02	31.23	32.15	30.82	31.48	+0.90%	152,800
2026-07-01	30.20	31.21	30.20	31.20	+4.24%	137,000
2026-06-30	29.93	30.47	29.64	29.93	-0.27%	155,600
2026-06-29	30.10	30.32	29.55	30.01	+0.81%	256,700
2026-06-26	28.45	30.02	28.17	29.77	+5.34%	762,600
2026-06-25	29.00	29.11	28.21	28.26	-2.79%	118,400
2026-06-24	28.11	29.40	28.11	29.07	+2.94%	139,000
2026-06-23	27.95	28.93	27.64	28.24	+2.54%	192,900
2026-06-22	27.13	28.56	27.13	27.54	+0.95%	239,200
2026-06-18	27.50	27.97	27.11	27.28	-0.87%	184,600
2026-06-17	27.35	27.78	27.11	27.52	+0.44%	111,400
2026-06-16	27.29	27.84	26.90	27.40	+0.66%	107,765
2026-06-15	27.34	27.70	26.89	27.22	-0.37%	139,404
2026-06-12	27.40	27.75	27.10	27.32	-0.47%	111,100
2026-06-11	27.17	27.91	27.02	27.45	+1.37%	192,800
2026-06-10	26.41	27.46	26.41	27.08	+3.48%	133,100
2026-06-09	25.51	26.46	25.27	26.17	+2.11%	171,100
2026-06-08	25.53	25.88	25.34	25.63	-0.47%	166,000
2026-06-05	24.70	26.05	24.70	25.75	+5.53%	183,400
2026-06-04	24.73	25.63	24.01	24.40	+0.33%	135,800
2026-06-03	25.67	25.67	24.31	24.32	-5.33%	147,600
2026-06-02	25.70	26.02	25.44	25.69	-1.00%	193,900
2026-06-01	26.32	27.11	25.78	25.95	-2.52%	215,800
2026-05-29	26.78	27.26	26.50	26.62	-0.75%	261,000
2026-05-28	26.91	27.61	26.55	26.82	-0.59%	216,800
2026-05-27	27.63	27.78	26.92	26.98	-2.81%	161,800
2026-05-26	28.62	29.00	27.66	27.76	-1.91%	129,100
2026-05-22	28.41	28.82	27.89	28.30	-0.56%	178,000
2026-05-21	28.33	28.72	27.80	28.46	-0.35%	204,900
2026-05-20	28.74	28.96	28.08	28.56	-0.63%	173,700
2026-05-19	28.77	28.90	27.48	28.74	+0.21%	266,700
2026-05-18	28.19	29.02	28.04	28.68	+1.52%	201,800
2026-05-15	27.25	28.59	27.25	28.25	+3.59%	332,500
2026-05-14	27.59	28.23	27.26	27.27	-0.55%	149,700
2026-05-13	27.76	28.13	27.00	27.42	-1.65%	297,600
2026-05-12	28.15	28.15	26.85	27.88	+0.04%	349,500
2026-05-11	27.00	27.98	26.74	27.87	+2.99%	228,100
2026-05-08	26.20	27.60	25.98	27.06	+2.66%	352,500
2026-05-07	24.72	26.39	24.72	26.36	+6.63%	370,700
2026-05-06	25.02	25.38	24.22	24.72	-1.40%	194,300
2026-05-05	24.13	25.24	23.52	25.07	+7.69%	358,800
2026-05-04	24.08	24.69	23.23	23.28	-4.28%	330,000
2026-05-01	24.01	24.63	23.66	24.32	+2.27%	337,200
2026-04-30	24.06	24.11	23.60	23.78	-0.38%	145,600
2026-04-29	24.29	24.32	23.70	23.87	-1.93%	165,600
2026-04-28	24.35	24.83	24.15	24.34	+1.16%	234,400
2026-04-27	23.75	24.39	23.75	24.06	+0.46%	174,700
2026-04-24	23.66	25.25	23.44	23.95	+0.50%	144,600
2026-04-23	23.86	24.01	23.49	23.83	+0.38%	142,300
2026-04-22	23.90	24.44	23.57	23.74	-0.96%	116,100
2026-04-21	24.13	24.18	23.71	23.97	-0.37%	133,169
2026-04-20	24.49	25.05	23.94	24.06	-2.43%	100,103
2026-04-17	25.23	25.23	24.38	24.66	+0.78%	135,100
2026-04-16	24.02	24.67	23.84	24.47	+0.95%	169,400
2026-04-15	24.13	24.48	23.84	24.24	+0.50%	88,700
2026-04-14	24.18	24.60	24.02	24.12	-1.59%	94,600
2026-04-13	23.59	24.65	23.50	24.51	+2.64%	145,500
2026-04-10	24.12	24.28	23.40	23.88	-0.79%	131,700
2026-04-09	23.91	24.44	23.57	24.07	+0.67%	135,100
2026-04-08	23.73	23.99	23.33	23.91	+3.96%	421,100
2026-04-07	22.35	23.11	22.35	23.00	+1.77%	161,127
2026-04-06	22.30	22.61	21.91	22.60	+0.94%	158,059
2026-04-02	21.94	22.64	21.87	22.39	+0.45%	156,900
2026-04-01	22.39	22.61	22.06	22.29	-0.62%	195,700
2026-03-31	22.25	22.84	21.92	22.43	+0.81%	232,300
2026-03-30	22.00	22.59	21.74	22.25	+2.68%	212,200
2026-03-27	22.53	22.69	21.66	21.67	-3.60%	140,400
2026-03-26	22.17	22.80	22.17	22.48	+0.36%	117,400
2026-03-25	22.93	23.00	22.14	22.40	-0.75%	129,000
2026-03-24	22.14	22.90	21.95	22.57	+1.48%	211,800
2026-03-23	22.16	22.54	21.85	22.24	+2.63%	189,800
2026-03-20	21.23	21.90	21.21	21.67	+1.07%	247,400
2026-03-19	22.04	22.14	21.36	21.44	-2.77%	167,600
2026-03-18	22.72	22.72	21.92	22.05	-3.25%	206,800
2026-03-17	22.62	23.20	22.45	22.79	+1.11%	193,500
2026-03-16	22.90	23.19	22.46	22.54	-0.27%	225,800
2026-03-13	22.66	22.95	22.35	22.60	+0.71%	308,300
2026-03-12	22.16	22.82	21.96	22.44	+0.45%	261,600
2026-03-11	22.98	22.98	21.93	22.34	-2.66%	274,900
2026-03-10	23.35	23.75	22.88	22.95	-2.34%	240,691
2026-03-09	23.53	23.53	22.68	23.50	-1.30%	280,758
2026-03-06	24.42	24.42	23.40	23.81	-3.13%	154,900
2026-03-05	24.71	25.09	23.91	24.58	-1.29%	239,000
2026-03-04	24.75	25.00	24.28	24.90	+0.20%	170,400
2026-03-03	25.20	25.20	24.37	24.85	-2.82%	124,647
2026-03-02	25.12	25.80	24.92	25.57	+0.95%	142,271
2026-02-27	25.00	25.65	24.73	25.33	+1.16%	203,800
2026-02-26	25.66	26.20	24.55	25.04	-4.28%	322,400
2026-02-25	24.15	26.54	24.15	26.16	+7.39%	496,300
2026-02-24	24.86	24.86	22.15	24.36	-1.73%	598,100
2026-02-23	24.76	25.25	24.47	24.79	-0.44%	255,500
2026-02-20	24.76	24.95	24.10	24.90	+1.38%	313,300
2026-02-19	24.47	24.79	24.15	24.56	+1.28%	242,900
2026-02-18	24.72	24.88	23.78	24.25	-1.98%	221,600
2026-02-17	24.10	24.81	24.03	24.74	+2.83%	218,500
2026-02-13	24.40	24.66	23.55	24.06	-2.23%	220,700
2026-02-12	24.57	24.91	23.75	24.61	-0.28%	237,600
2026-02-11	25.20	25.20	24.41	24.68	-1.56%	217,700
2026-02-10	24.43	25.38	24.37	25.07	+1.99%	159,200
2026-02-09	25.05	25.19	24.44	24.58	-1.84%	145,900
2026-02-06	25.22	25.56	24.65	25.04	-0.56%	179,600
2026-02-05	25.56	26.18	25.02	25.18	-0.98%	341,900
2026-02-04	24.94	25.73	24.72	25.43	+1.76%	220,100
2026-02-03	25.00	25.75	24.87	24.99	-0.44%	128,900
2026-02-02	24.84	25.36	24.50	25.10	+2.20%	177,100
2026-01-30	24.66	24.98	24.30	24.56	-0.28%	206,500
2026-01-29	24.53	24.93	24.14	24.63	+1.23%	176,600
2026-01-28	24.57	25.36	24.12	24.33	-0.65%	141,700
2026-01-27	25.46	25.46	24.17	24.49	-4.56%	156,700
2026-01-26	25.33	25.80	25.13	25.66	+1.50%	133,600
2026-01-23	25.13	25.37	24.69	25.28	+0.72%	170,900
2026-01-22	25.04	25.35	24.91	25.10	+0.08%	259,800
2026-01-21	24.87	25.41	24.54	25.08	+1.50%	323,000
2026-01-20	23.94	25.33	23.88	24.71	+2.62%	313,400
2026-01-16	25.13	25.25	23.88	24.08	-5.01%	211,800
2026-01-15	24.65	25.72	24.65	25.35	+2.34%	217,800
2026-01-14	24.34	24.77	24.25	24.77	+1.64%	127,600
2026-01-13	25.13	25.43	24.25	24.37	-2.75%	195,200
2026-01-12	25.01	25.18	24.71	25.06	+0.44%	182,500
2026-01-09	25.68	25.73	24.85	24.95	-2.50%	154,900
2026-01-08	25.47	26.21	25.39	25.59	+0.51%	310,300
2026-01-07	25.79	25.91	25.41	25.46	-1.62%	164,500
2026-01-06	27.69	28.16	25.82	25.88	-7.51%	207,600
2026-01-05	27.31	28.55	27.25	27.98	+2.01%	148,900
2026-01-02	28.46	28.46	27.43	27.43	-3.89%	231,600
2025-12-31	28.46	28.69	28.28	28.54	-0.07%	178,800
2025-12-30	28.62	28.85	28.12	28.56	-0.35%	107,700
2025-12-29	28.59	28.81	28.51	28.66	+0.53%	115,800
2025-12-26	28.75	28.75	28.36	28.51	-0.56%	96,400
2025-12-24	28.65	28.87	28.39	28.67	-0.35%	66,600
2025-12-23	28.59	28.95	28.23	28.77	+0.38%	206,000
2025-12-22	28.06	28.73	27.96	28.66	+2.36%	163,200
2025-12-19	28.94	28.95	27.97	28.00	-3.75%	455,100
2025-12-18	27.97	29.24	27.97	29.09	+3.56%	160,700
2025-12-17	27.68	28.29	27.01	28.09	+1.37%	222,900
2025-12-16	27.88	28.16	27.50	27.71	-1.28%	223,500
2025-12-15	28.10	28.17	27.84	28.07	+0.75%	178,300
2025-12-12	27.42	27.91	27.33	27.86	+2.35%	276,100
2025-12-11	26.85	27.37	26.56	27.22	+2.22%	135,800
2025-12-10	26.78	27.08	26.42	26.63	-0.75%	137,000
2025-12-09	25.95	27.74	25.64	26.83	+4.07%	216,092
2025-12-08	25.65	26.07	25.29	25.78	+1.06%	340,259
2025-12-05	25.85	25.85	25.20	25.51	-1.81%	131,800
2025-12-04	26.10	26.32	25.77	25.98	-0.95%	114,600
2025-12-03	26.87	27.22	26.02	26.23	-2.02%	149,900
2025-12-02	26.88	26.89	26.44	26.77	-0.67%	178,500
2025-12-01	27.73	27.85	26.91	26.95	-3.23%	209,100
2025-11-28	28.10	28.25	27.59	27.85	-0.14%	94,200
2025-11-26	28.19	28.30	27.72	27.89	-0.57%	197,800
2025-11-25	27.60	28.19	27.43	28.05	+2.94%	151,800
2025-11-24	27.48	27.50	27.01	27.25	-0.76%	218,100
2025-11-21	26.41	27.79	26.36	27.46	+3.94%	230,100
2025-11-20	27.00	27.14	26.28	26.42	-1.38%	134,300
2025-11-19	27.74	27.97	26.69	26.79	-3.77%	157,500
2025-11-18	27.81	28.09	27.50	27.84	+0.54%	178,800
2025-11-17	27.77	27.98	27.38	27.69	+0.11%	249,000
2025-11-14	27.36	27.75	26.55	27.66	+1.24%	327,200
2025-11-13	26.69	27.42	26.64	27.32	+2.09%	371,800
2025-11-12	26.80	26.93	26.63	26.76	-0.07%	126,500
2025-11-11	26.60	26.85	26.15	26.78	+0.98%	322,400
2025-11-10	25.54	26.88	25.38	26.52	+2.51%	215,100
2025-11-07	25.07	25.97	24.93	25.87	+3.19%	262,200
2025-11-06	25.75	25.81	25.07	25.07	-3.28%	209,800
2025-11-05	25.49	26.04	25.32	25.92	+1.85%	246,700
2025-11-04	26.01	26.37	25.00	25.45	+4.52%	348,900
2025-11-03	23.96	24.49	23.51	24.35	+1.63%	393,000
2025-10-31	23.92	24.39	23.59	23.96	-1.03%	272,300
2025-10-30	24.18	24.75	24.12	24.21	+0.46%	196,400
2025-10-29	23.90	24.36	23.50	24.10	+0.37%	235,100
2025-10-28	24.90	24.98	24.00	24.01	-3.96%	202,600
2025-10-27	24.86	25.30	24.54	25.00	-0.12%	146,400
2025-10-24	24.94	25.32	24.94	25.03	+0.28%	175,200
2025-10-23	24.74	24.97	24.35	24.96	+1.71%	221,300
2025-10-22	24.95	24.95	24.50	24.54	-0.89%	244,600
2025-10-21	25.08	25.08	24.45	24.76	-0.84%	312,400
2025-10-20	25.59	25.63	24.82	24.97	-2.00%	174,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+14.37%）。最弱月份：1月（-8.16%）。基于2年每日数据（2025–2026）。

1月-8.16%
2月+2.18%
3月+2.62%
4月+2.35%
5月+1.35%
6月+7.56%
7月-6.74%
8月-1.60%
9月-6.65%
10月-4.12%
11月+14.37%
12月+5.90%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Bowhead Specialty Holdings Inc.（BOW）最新收盘价是多少？

2026-10-16 收于 34.19，来自Closelook数据湖的每日价格记录。

BOW 的52周最高价和最低价是多少？

过去52周最高 35.07、最低 21.21（截至 2026-10-16）。

Bowhead Specialty Holdings Inc. 历史上最强和最弱的月份是哪个？

历史上，BOW 最强的日历月份是11月（平均 +14.37%），最弱的是1月（平均 -8.16%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。