Skip to main content

Bowman Consulting Group Ltd (NQ: BWMN )

26.82 +0.17 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 27.18 27.18 26.62 26.82 73,260 +0.17(+0.64%)
Dec 02, 2024 27.51 27.51 26.65 26.65 56,775 -0.74(-2.70%)
Nov 29, 2024 27.13 27.95 26.64 27.39 33,032 +0.32(+1.18%)
Nov 27, 2024 27.08 27.08 26.57 27.07 33,953 +0.26(+0.97%)
Nov 26, 2024 26.14 26.94 26.07 26.81 34,958 +0.14(+0.52%)
Nov 25, 2024 27.08 27.30 26.64 26.67 125,942 -0.02(-0.07%)
Nov 22, 2024 27.33 27.57 26.33 26.69 90,779 -0.57(-2.09%)
Nov 21, 2024 26.76 27.68 26.54 27.26 71,702 +0.77(+2.91%)
Nov 20, 2024 26.15 26.55 25.83 26.49 84,601 +0.19(+0.72%)
Nov 19, 2024 25.01 26.31 25.01 26.30 62,792 +1.00(+3.95%)
Nov 18, 2024 25.17 25.66 24.50 25.30 78,194 -0.02(-0.08%)
Nov 15, 2024 25.36 25.51 25.01 25.32 103,666 +0.14(+0.56%)
Nov 14, 2024 25.55 25.66 25.09 25.18 109,960 -0.37(-1.45%)
Nov 13, 2024 26.35 26.35 25.26 25.55 120,961 -0.54(-2.05%)
Nov 12, 2024 25.33 26.12 24.55 26.09 123,969 +0.66(+2.62%)
Nov 11, 2024 25.56 25.56 24.52 25.42 93,977 +0.38(+1.52%)
Nov 08, 2024 23.62 25.27 23.62 25.04 110,092 +1.50(+6.37%)
Nov 07, 2024 24.76 25.20 21.51 23.54 199,357 +0.04(+0.17%)
Nov 06, 2024 23.75 23.84 22.90 23.50 139,737 +1.31(+5.90%)
Nov 05, 2024 21.37 22.30 21.30 22.19 51,560 +0.52(+2.40%)
Nov 04, 2024 21.43 22.15 21.35 21.67 86,256 +0.09(+0.42%)
Nov 01, 2024 20.50 21.58 20.50 21.58 93,361 +1.28(+6.31%)
Oct 31, 2024 20.94 20.97 20.13 20.30 70,137 -0.73(-3.47%)
Oct 30, 2024 20.12 21.04 20.12 21.03 86,018 +0.81(+4.01%)
Oct 29, 2024 20.16 20.53 20.00 20.22 78,599 -0.22(-1.08%)
Oct 28, 2024 20.29 20.69 20.29 20.44 80,878 +0.44(+2.20%)
Oct 25, 2024 20.51 20.66 19.93 20.00 73,261 -0.38(-1.86%)
Oct 24, 2024 20.63 20.89 20.35 20.38 51,337 -0.25(-1.21%)
Oct 23, 2024 20.90 21.18 20.48 20.63 63,024 -0.46(-2.18%)
Oct 22, 2024 21.23 21.35 21.02 21.09 70,853 -0.26(-1.22%)
Oct 21, 2024 21.52 21.85 21.20 21.35 47,636 -0.24(-1.11%)
Oct 18, 2024 22.04 22.33 21.48 21.59 109,142 -0.30(-1.37%)
Oct 17, 2024 21.70 21.99 21.20 21.89 105,988 +0.23(+1.06%)
Oct 16, 2024 21.85 22.23 21.46 21.66 113,154 -0.11(-0.51%)
Oct 15, 2024 22.32 22.51 21.72 21.77 54,620 -0.57(-2.55%)
Oct 14, 2024 22.15 22.71 22.06 22.34 79,126 +0.31(+1.41%)
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%)
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.