Bowen Acquisition Corp (BOWN)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:16PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 30,654 |
| 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 abr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 53,200 |
| 29 abr 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 6,200 |
| 26 abr 2024 | 10.47 | 10.48 | 10.47 | 10.48 | 10.48 | 10,100 |
| 25 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 59,900 |
| 24 abr 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 8,000 |
| 23 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4,600 |
| 22 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2,800 |
| 19 abr 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 10.47 | 26,400 |
| 18 abr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 4,900 |
| 17 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2,700 |
| 16 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3,800 |
| 15 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4,200 |
| 12 abr 2024 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 4,500 |
| 11 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 2,000 |
| 10 abr 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 8,600 |
| 09 abr 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.44 | 2,200 |
| 08 abr 2024 | 10.45 | 10.48 | 10.44 | 10.48 | 10.48 | 1,500 |
| 05 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
| 04 abr 2024 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 2,000 |
| 03 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 02 abr 2024 | 10.41 | 10.44 | 10.41 | 10.43 | 10.43 | 4,600 |
| 01 abr 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 ene 2024 | 10.35 | 10.38 | 10.35 | 10.36 | 10.36 | 53,000 |
| 30 ene 2024 | 10.35 | 10.36 | 10.33 | 10.33 | 10.33 | 12,500 |
| 29 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 7,100 |
| 26 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 25 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 6,400 |
| 24 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 23 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 19 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 23,500 |
| 18 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 35,700 |
| 17 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 16 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 12 ene 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 400 |
| 11 ene 2024 | 10.38 | 10.38 | 10.35 | 10.36 | 10.36 | 100,600 |
| 10 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 09 ene 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 400 |
| 08 ene 2024 | 10.35 | 10.36 | 10.35 | 10.35 | 10.35 | 4,700 |
| 05 ene 2024 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | 54,400 |
| 04 ene 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 300 |
| 03 ene 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 02 ene 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 29 dic 2023 | 10.34 | 10.40 | 10.32 | 10.32 | 10.32 | 16,100 |
| 28 dic 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 27 dic 2023 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 12,100 |
| 26 dic 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 22 dic 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 21 dic 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 20 dic 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 300 |
| 19 dic 2023 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 77,100 |
| 18 dic 2023 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 8,500 |
| 15 dic 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 100 |
| 14 dic 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 44,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.