Skip to main content

Bowman Consulting Group Ltd (NQ: BWMN )

22.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 21.42 22.33 21.39 22.03 110,957 +0.59(+2.75%)
Oct 10, 2024 21.89 22.10 21.19 21.44 120,035 -0.72(-3.25%)
Oct 09, 2024 21.73 22.55 21.73 22.16 114,076 +0.36(+1.65%)
Oct 08, 2024 23.19 23.57 21.76 21.80 116,435 -1.96(-8.25%)
Oct 07, 2024 23.28 24.16 23.28 23.76 66,995 +0.22(+0.93%)
Oct 04, 2024 24.00 24.12 23.25 23.54 70,330 -0.01(-0.04%)
Oct 03, 2024 23.48 23.91 23.40 23.55 41,005 -0.15(-0.63%)
Oct 02, 2024 23.32 24.38 22.91 23.70 41,954 +0.24(+1.02%)
Oct 01, 2024 24.00 24.00 23.12 23.46 65,196 -0.62(-2.57%)
Sep 30, 2024 23.67 24.19 23.54 24.08 60,017 +0.26(+1.09%)
Sep 27, 2024 23.77 24.52 23.64 23.82 41,563 +0.35(+1.49%)
Sep 26, 2024 23.34 23.59 22.90 23.47 95,822 +0.49(+2.13%)
Sep 25, 2024 23.25 23.25 22.85 22.98 81,543 -0.25(-1.08%)
Sep 24, 2024 23.83 24.49 23.23 23.23 90,365 -0.56(-2.35%)
Sep 23, 2024 24.04 24.32 23.60 23.79 55,800 -0.36(-1.49%)
Sep 20, 2024 25.04 25.04 24.11 24.15 309,365 -0.88(-3.52%)
Sep 19, 2024 24.56 25.14 23.97 25.03 84,908 +1.25(+5.26%)
Sep 18, 2024 24.00 24.96 23.60 23.78 81,385 -0.20(-0.83%)
Sep 17, 2024 24.44 24.68 23.25 23.98 117,690 -0.12(-0.50%)
Sep 16, 2024 24.03 24.49 23.62 24.10 69,373 +0.10(+0.42%)
Sep 13, 2024 23.00 24.17 23.00 24.00 127,485 +1.00(+4.35%)
Sep 12, 2024 22.62 23.11 22.49 23.00 93,324 +0.57(+2.54%)
Sep 11, 2024 22.61 22.75 22.11 22.43 84,645 -0.41(-1.80%)
Sep 10, 2024 23.69 23.69 22.80 22.84 73,997 -0.82(-3.47%)
Sep 09, 2024 23.65 24.31 23.65 23.66 92,062 +0.10(+0.42%)
Sep 06, 2024 22.88 23.58 22.88 23.56 104,526 +0.52(+2.26%)
Sep 05, 2024 22.76 23.17 22.22 23.04 88,059 +0.36(+1.59%)
Sep 04, 2024 22.91 23.25 22.16 22.68 74,404 -0.21(-0.92%)
Sep 03, 2024 23.66 23.66 22.84 22.89 85,454 -1.11(-4.62%)
Aug 30, 2024 23.94 24.06 23.47 24.00 75,480 +0.31(+1.31%)
Aug 29, 2024 24.09 24.22 23.63 23.69 93,146 +0.01(+0.04%)
Aug 28, 2024 24.64 24.73 23.62 23.68 87,074 -1.09(-4.40%)
Aug 27, 2024 24.99 25.50 24.76 24.77 58,568 -0.22(-0.88%)
Aug 26, 2024 25.30 25.52 24.68 24.99 79,793 +0.04(+0.16%)
Aug 23, 2024 24.81 25.67 24.64 24.95 129,659 +0.50(+2.04%)
Aug 22, 2024 24.51 24.51 24.01 24.45 98,777 -0.02(-0.08%)
Aug 21, 2024 23.44 24.48 23.44 24.47 94,810 +1.09(+4.66%)
Aug 20, 2024 23.74 23.74 22.55 23.38 224,427 -0.25(-1.06%)
Aug 19, 2024 23.24 23.72 22.77 23.63 141,104 +0.39(+1.68%)
Aug 16, 2024 23.79 24.19 23.17 23.24 148,942 -0.04(-0.17%)
Aug 15, 2024 22.19 23.50 21.90 23.28 191,620 +1.60(+7.38%)
Aug 14, 2024 23.03 23.05 21.64 21.68 131,086 -1.15(-5.04%)
Aug 13, 2024 21.54 23.48 21.34 22.83 288,518 +1.33(+6.19%)
Aug 12, 2024 23.70 23.70 21.02 21.50 282,018 -2.33(-9.78%)
Aug 09, 2024 24.01 24.45 23.04 23.83 124,452 -0.19(-0.79%)
Aug 08, 2024 25.38 26.29 23.84 24.02 355,393 -1.31(-5.17%)
Aug 07, 2024 29.03 29.03 23.17 25.33 710,123 -6.40(-20.17%)
Aug 06, 2024 31.25 32.37 31.04 31.73 95,917 +0.48(+1.54%)
Aug 05, 2024 31.21 31.80 30.92 31.25 58,975 -1.67(-5.07%)
Aug 02, 2024 32.43 33.34 31.91 32.92 59,917 -1.02(-3.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.