Skip to main content

Bowman Consulting Group Ltd (NQ: BWMN )

31.33 +0.26 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 31.12 31.40 30.32 31.33 296,258 +0.26(+0.84%)
Jun 20, 2024 31.48 32.48 30.98 31.07 82,218 -0.45(-1.43%)
Jun 18, 2024 31.33 31.95 30.76 31.52 63,709 +0.18(+0.57%)
Jun 17, 2024 30.78 31.85 30.68 31.34 59,427 +0.36(+1.16%)
Jun 14, 2024 30.47 31.16 30.32 30.98 84,858 +0.14(+0.45%)
Jun 13, 2024 31.57 31.99 30.36 30.84 84,203 -0.68(-2.16%)
Jun 12, 2024 30.17 31.70 30.17 31.52 121,521 +1.57(+5.24%)
Jun 11, 2024 29.34 30.03 29.34 29.95 79,336 +0.26(+0.88%)
Jun 10, 2024 29.99 30.52 29.63 29.69 55,638 -0.58(-1.92%)
Jun 07, 2024 30.56 30.97 30.27 30.27 66,239 -0.69(-2.23%)
Jun 06, 2024 31.94 31.94 30.39 30.96 72,203 -0.64(-2.03%)
Jun 05, 2024 29.73 31.61 29.55 31.60 88,649 +1.90(+6.40%)
Jun 04, 2024 30.98 32.82 29.68 29.70 89,532 -1.63(-5.20%)
Jun 03, 2024 32.75 32.90 31.19 31.33 86,425 -0.94(-2.91%)
May 31, 2024 32.37 32.60 31.73 32.27 43,957 -0.10(-0.31%)
May 30, 2024 32.32 32.89 32.15 32.37 57,928 +0.40(+1.25%)
May 29, 2024 31.43 32.09 31.23 31.97 64,197 -0.08(-0.25%)
May 28, 2024 33.10 33.58 31.78 32.05 92,872 -1.05(-3.17%)
May 24, 2024 32.33 33.74 32.00 33.10 161,151 +1.45(+4.58%)
May 23, 2024 32.28 32.87 31.60 31.65 75,548 -0.54(-1.68%)
May 22, 2024 32.49 32.66 31.73 32.19 54,691 -0.37(-1.14%)
May 21, 2024 32.77 32.85 32.19 32.56 54,375 -0.35(-1.06%)
May 20, 2024 32.57 33.13 31.70 32.91 59,781 +0.25(+0.77%)
May 17, 2024 32.06 33.13 32.03 32.66 92,174 +0.84(+2.64%)
May 16, 2024 31.70 32.12 31.36 31.82 77,684 -0.02(-0.06%)
May 15, 2024 31.52 31.87 30.87 31.84 65,392 +0.85(+2.74%)
May 14, 2024 30.63 31.05 30.41 30.99 65,507 +0.64(+2.11%)
May 13, 2024 31.69 32.15 30.25 30.35 67,681 -1.46(-4.59%)
May 10, 2024 32.22 32.42 31.50 31.81 66,106 -0.57(-1.76%)
May 09, 2024 31.97 32.66 31.95 32.38 86,610 +0.30(+0.94%)
May 08, 2024 33.25 33.25 31.81 32.08 139,369 -1.16(-3.49%)
May 07, 2024 30.00 33.28 30.00 33.24 167,058 +2.83(+9.31%)
May 06, 2024 30.79 31.30 29.79 30.41 164,090 -0.89(-2.84%)
May 03, 2024 31.65 31.81 30.81 31.30 82,332 +0.36(+1.16%)
May 02, 2024 31.07 31.07 30.06 30.94 67,129 +0.15(+0.49%)
May 01, 2024 32.52 32.52 30.59 30.79 90,597 -1.70(-5.23%)
Apr 30, 2024 33.09 33.74 32.49 32.49 91,679 -0.80(-2.40%)
Apr 29, 2024 32.95 33.73 32.82 33.29 167,002 +0.34(+1.03%)
Apr 26, 2024 32.08 33.20 32.02 32.95 111,920 +0.86(+2.68%)
Apr 25, 2024 31.41 32.65 31.16 32.09 127,796 +0.24(+0.75%)
Apr 24, 2024 31.23 32.16 31.16 31.85 147,150 +0.54(+1.72%)
Apr 23, 2024 30.60 31.61 30.06 31.31 131,102 +0.78(+2.55%)
Apr 22, 2024 30.33 31.22 30.05 30.53 107,527 +0.28(+0.93%)
Apr 19, 2024 30.13 30.66 29.92 30.25 77,896 -0.12(-0.40%)
Apr 18, 2024 30.11 30.89 29.78 30.37 93,811 +0.28(+0.93%)
Apr 17, 2024 31.06 31.76 29.96 30.09 102,310 -0.49(-1.60%)
Apr 16, 2024 30.61 31.36 30.24 30.58 102,613 -0.09(-0.29%)
Apr 15, 2024 31.27 31.51 30.31 30.67 105,813 -0.54(-1.73%)
Apr 12, 2024 31.45 31.86 30.85 31.21 113,828 -0.53(-1.67%)
Apr 11, 2024 32.25 32.25 31.16 31.74 111,685 -0.55(-1.70%)
Apr 10, 2024 32.34 32.78 31.48 32.29 107,279 -1.10(-3.29%)
Apr 09, 2024 32.17 33.45 31.90 33.39 114,775 +1.15(+3.57%)
Apr 08, 2024 32.58 32.93 31.85 32.24 91,029 -0.18(-0.56%)
Apr 05, 2024 32.16 33.00 32.01 32.42 76,107 +0.10(+0.31%)
Apr 04, 2024 33.47 33.63 32.23 32.32 131,033 -0.89(-2.68%)
Apr 03, 2024 32.95 34.25 32.25 33.21 132,423 +0.50(+1.53%)
Apr 02, 2024 33.25 34.09 32.51 32.71 130,375 -0.76(-2.27%)
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.