Skip to main content

Bowman Consulting Group Ltd (NQ: BWMN )

32.99 +0.42 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 32.69 33.41 32.28 32.99 26,898 +0.42(+1.29%)
Feb 29, 2024 33.49 33.50 32.49 32.57 30,099 -0.31(-0.94%)
Feb 28, 2024 32.20 33.17 32.16 32.88 35,171 +0.54(+1.67%)
Feb 27, 2024 32.82 33.49 32.00 32.34 28,415 -0.38(-1.16%)
Feb 26, 2024 33.09 33.51 32.53 32.72 41,494 -0.24(-0.73%)
Feb 23, 2024 33.02 34.21 32.52 32.96 40,654 -0.22(-0.66%)
Feb 22, 2024 34.53 34.84 33.07 33.18 75,059 -1.22(-3.55%)
Feb 21, 2024 35.07 35.07 34.00 34.40 58,567 -0.55(-1.57%)
Feb 20, 2024 34.92 35.99 33.99 34.95 127,735 -1.24(-3.43%)
Feb 16, 2024 37.02 37.02 36.00 36.19 61,202 -1.02(-2.74%)
Feb 15, 2024 36.22 37.34 35.87 37.21 45,119 +1.20(+3.33%)
Feb 14, 2024 35.59 36.13 34.83 36.01 49,943 +1.09(+3.12%)
Feb 13, 2024 36.32 36.70 34.62 34.92 51,717 -2.54(-6.78%)
Feb 12, 2024 36.01 37.68 36.00 37.46 82,799 +1.19(+3.28%)
Feb 09, 2024 36.12 37.00 35.80 36.27 44,665 +0.02(+0.06%)
Feb 08, 2024 35.24 36.75 34.81 36.25 82,259 +1.24(+3.54%)
Feb 07, 2024 34.31 35.23 33.79 35.01 95,617 +0.69(+2.01%)
Feb 06, 2024 32.91 34.32 32.60 34.32 49,930 +1.30(+3.94%)
Feb 05, 2024 31.56 33.30 31.29 33.02 41,330 +0.98(+3.06%)
Feb 02, 2024 31.80 32.30 31.44 32.04 30,754 -0.05(-0.16%)
Feb 01, 2024 31.40 32.13 31.31 32.09 23,180 +0.68(+2.16%)
Jan 31, 2024 32.05 32.43 31.41 31.41 60,214 -0.58(-1.81%)
Jan 30, 2024 31.72 32.13 31.47 31.99 13,275 +0.09(+0.28%)
Jan 29, 2024 31.14 31.96 31.03 31.90 49,240 +0.53(+1.69%)
Jan 26, 2024 31.67 31.67 31.34 31.37 16,324 -0.13(-0.41%)
Jan 25, 2024 31.54 31.56 31.18 31.50 15,620 +0.42(+1.35%)
Jan 24, 2024 31.43 31.43 30.70 31.08 23,799 +0.20(+0.65%)
Jan 23, 2024 31.99 31.99 30.70 30.88 34,232 -0.80(-2.53%)
Jan 22, 2024 31.16 31.73 30.35 31.68 60,270 +0.81(+2.62%)
Jan 19, 2024 30.70 31.09 30.14 30.87 37,241 +0.32(+1.05%)
Jan 18, 2024 30.54 30.96 30.17 30.55 16,476 +0.07(+0.23%)
Jan 17, 2024 30.46 30.78 29.94 30.48 50,577 -0.33(-1.07%)
Jan 16, 2024 31.26 31.10 30.43 30.81 47,172 -0.87(-2.75%)
Jan 12, 2024 32.18 32.20 31.36 31.68 28,291 -0.20(-0.63%)
Jan 11, 2024 31.59 32.19 31.33 31.88 31,581 +0.19(+0.60%)
Jan 10, 2024 31.96 32.20 31.41 31.69 49,210 -0.46(-1.43%)
Jan 09, 2024 32.49 32.94 32.15 32.15 33,020 -0.85(-2.58%)
Jan 08, 2024 31.76 33.00 31.52 33.00 67,562 +1.21(+3.81%)
Jan 05, 2024 32.10 32.32 31.52 31.79 37,836 -0.31(-0.97%)
Jan 04, 2024 33.27 33.39 32.10 32.10 34,353 -1.00(-3.02%)
Jan 03, 2024 33.89 33.99 32.97 33.10 56,598 -1.46(-4.22%)
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.