Skip to main content

Bowman Consulting Group Ltd (NQ: BWMN )

32.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 32.21 33.00 32.00 32.65 29,769 +0.36(+1.11%)
Dec 06, 2023 32.58 33.17 32.03 32.29 47,819 +0.03(+0.09%)
Dec 05, 2023 31.81 32.40 31.60 32.26 30,395 -0.26(-0.80%)
Dec 04, 2023 31.65 32.96 30.00 32.52 114,544 +0.84(+2.65%)
Dec 01, 2023 30.51 31.96 29.95 31.68 93,828 +0.85(+2.76%)
Nov 30, 2023 30.49 30.91 29.07 30.83 55,957 +0.51(+1.68%)
Nov 29, 2023 29.89 30.57 29.82 30.32 71,255 +0.48(+1.61%)
Nov 28, 2023 30.48 30.91 29.72 29.84 74,567 -0.64(-2.10%)
Nov 27, 2023 30.59 30.62 29.95 30.48 62,946 -0.30(-0.97%)
Nov 24, 2023 29.88 30.80 29.88 30.78 18,530 +1.13(+3.81%)
Nov 22, 2023 29.68 29.83 29.17 29.65 32,364 +0.33(+1.13%)
Nov 21, 2023 29.05 29.93 28.83 29.32 35,478 -0.11(-0.37%)
Nov 20, 2023 28.73 30.79 28.61 29.43 42,068 +1.44(+5.14%)
Nov 17, 2023 26.88 28.21 26.31 27.99 74,543 +1.20(+4.48%)
Nov 16, 2023 27.59 27.80 26.55 26.79 35,695 -1.04(-3.74%)
Nov 15, 2023 30.39 30.72 27.83 27.83 45,975 -2.91(-9.47%)
Nov 14, 2023 30.25 30.87 29.75 30.74 60,164 +0.88(+2.95%)
Nov 13, 2023 30.18 30.42 29.36 29.86 26,839 -0.44(-1.45%)
Nov 10, 2023 29.13 30.54 28.68 30.30 87,940 +1.24(+4.27%)
Nov 09, 2023 28.93 29.52 28.93 29.06 26,080 -0.07(-0.24%)
Nov 08, 2023 29.31 29.31 28.60 29.13 24,939 -0.18(-0.61%)
Nov 07, 2023 30.00 31.99 29.05 29.31 79,927 +0.40(+1.40%)
Nov 06, 2023 28.96 29.31 28.15 28.91 29,183 -0.05(-0.19%)
Nov 03, 2023 28.41 29.66 28.31 28.96 77,184 +1.06(+3.80%)
Nov 02, 2023 27.58 28.14 27.58 27.90 29,143 +0.78(+2.88%)
Nov 01, 2023 26.81 27.18 26.35 27.12 44,245 +0.55(+2.07%)
Oct 31, 2023 26.59 26.84 26.25 26.57 30,378 -0.12(-0.45%)
Oct 30, 2023 26.67 26.94 26.23 26.69 24,953 +0.36(+1.37%)
Oct 27, 2023 26.76 27.00 26.00 26.33 31,394 -0.63(-2.34%)
Oct 26, 2023 26.69 27.23 26.61 26.96 26,699 +0.07(+0.26%)
Oct 25, 2023 26.09 26.99 25.97 26.89 31,608 +0.42(+1.59%)
Oct 24, 2023 26.75 26.89 25.96 26.47 46,409 +0.04(+0.15%)
Oct 23, 2023 26.76 26.94 26.26 26.43 30,774 -0.57(-2.11%)
Oct 20, 2023 27.63 27.67 27.00 27.00 39,767 -0.58(-2.10%)
Oct 19, 2023 27.67 28.10 27.06 27.58 35,630 -0.14(-0.51%)
Oct 18, 2023 28.35 28.36 27.50 27.72 50,084 -0.60(-2.12%)
Oct 17, 2023 26.62 28.49 26.62 28.32 68,618 +1.52(+5.67%)
Oct 16, 2023 26.23 26.92 26.27 26.80 35,603 +0.64(+2.45%)
Oct 13, 2023 27.26 27.43 26.05 26.16 26,062 -0.96(-3.54%)
Oct 12, 2023 27.88 27.88 26.86 27.12 37,870 -0.84(-3.00%)
Oct 11, 2023 28.42 28.75 27.48 27.96 46,013 -0.47(-1.65%)
Oct 10, 2023 28.08 28.57 27.64 28.43 52,068 +0.38(+1.35%)
Oct 09, 2023 27.40 28.30 27.40 28.05 31,826 +0.48(+1.74%)
Oct 06, 2023 26.94 27.92 26.83 27.57 18,501 +0.52(+1.92%)
Oct 05, 2023 26.57 27.16 26.44 27.05 34,831 +0.31(+1.16%)
Oct 04, 2023 25.92 26.82 25.52 26.74 59,724 +0.72(+2.77%)
Oct 03, 2023 26.10 26.15 25.53 26.02 65,303 -0.33(-1.25%)
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.