Bowman Consulting Group Ltd. (BWMN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

31.33

+0.26

(+0.84%)

At close: 04:00PM EDT

31.33

-0.00

(-0.01%)

After hours:

04:17PM EDT

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	31.12	31.40	30.32	31.33	31.33	296,300
Jun 20, 2024	31.48	32.49	30.98	31.07	31.07	82,200
Jun 18, 2024	31.33	31.95	30.76	31.52	31.52	63,700
Jun 17, 2024	30.78	31.85	30.68	31.34	31.34	59,400
Jun 14, 2024	30.47	31.16	30.32	30.98	30.98	84,900
Jun 13, 2024	31.57	31.99	30.36	30.84	30.84	84,200
Jun 12, 2024	30.17	31.70	30.17	31.52	31.52	121,500
Jun 11, 2024	29.34	30.03	29.34	29.95	29.95	79,300
Jun 10, 2024	29.99	30.51	29.63	29.69	29.69	55,600
Jun 07, 2024	30.56	30.97	30.27	30.27	30.27	66,200
Jun 06, 2024	31.94	31.94	30.39	30.96	30.96	72,200
Jun 05, 2024	29.73	31.61	29.56	31.60	31.60	88,600
Jun 04, 2024	30.98	32.82	29.68	29.70	29.70	89,500
Jun 03, 2024	32.75	32.90	31.19	31.33	31.33	86,400
May 31, 2024	32.37	32.60	31.73	32.27	32.27	44,000
May 30, 2024	32.32	32.89	32.15	32.37	32.37	57,900
May 29, 2024	31.43	32.09	31.23	31.97	31.97	64,200
May 28, 2024	33.10	33.58	31.78	32.05	32.05	92,900
May 24, 2024	32.33	33.74	32.00	33.10	33.10	161,200
May 23, 2024	32.28	32.87	31.60	31.65	31.65	75,500
May 22, 2024	32.49	32.67	31.73	32.19	32.19	54,700
May 21, 2024	32.77	32.85	32.19	32.56	32.56	54,400
May 20, 2024	32.57	33.13	31.70	32.91	32.91	59,800
May 17, 2024	32.06	33.13	32.03	32.66	32.66	92,200
May 16, 2024	31.70	32.13	31.36	31.82	31.82	77,700
May 15, 2024	31.52	31.87	30.87	31.84	31.84	65,400
May 14, 2024	30.63	31.05	30.41	30.99	30.99	65,500
May 13, 2024	31.69	32.15	30.25	30.35	30.35	67,700
May 10, 2024	32.22	32.42	31.50	31.81	31.81	66,100
May 09, 2024	31.97	32.66	31.94	32.38	32.38	86,600
May 08, 2024	33.25	33.25	31.81	32.08	32.08	139,400
May 07, 2024	30.00	33.28	30.00	33.24	33.24	167,100
May 06, 2024	30.79	31.30	29.79	30.41	30.41	164,100
May 03, 2024	31.65	31.81	30.81	31.30	31.30	82,300
May 02, 2024	31.07	31.07	30.06	30.94	30.94	67,100
May 01, 2024	32.52	32.52	30.59	30.79	30.79	90,600
Apr 30, 2024	33.09	33.74	32.49	32.49	32.49	91,700
Apr 29, 2024	32.95	33.72	32.82	33.29	33.29	167,000
Apr 26, 2024	32.08	33.20	32.02	32.95	32.95	111,900
Apr 25, 2024	31.41	32.65	31.16	32.09	32.09	127,800
Apr 24, 2024	31.23	32.16	31.16	31.85	31.85	147,200
Apr 23, 2024	30.60	31.61	30.06	31.31	31.31	131,100
Apr 22, 2024	30.33	31.22	30.05	30.53	30.53	107,500
Apr 19, 2024	30.13	30.66	29.92	30.25	30.25	77,900
Apr 18, 2024	30.11	30.89	29.78	30.37	30.37	93,800
Apr 17, 2024	31.06	31.76	29.96	30.09	30.09	102,300
Apr 16, 2024	30.61	31.36	30.24	30.58	30.58	102,600
Apr 15, 2024	31.27	31.51	30.31	30.67	30.67	105,800
Apr 12, 2024	31.45	31.86	30.85	31.21	31.21	113,800
Apr 11, 2024	32.25	32.25	31.16	31.74	31.74	111,700
Apr 10, 2024	32.34	32.78	31.48	32.29	32.29	107,300
Apr 09, 2024	32.17	33.45	31.90	33.39	33.39	114,800
Apr 08, 2024	32.58	32.93	31.85	32.24	32.24	91,000
Apr 05, 2024	32.16	33.00	32.01	32.42	32.42	76,100
Apr 04, 2024	33.47	33.63	32.23	32.32	32.32	131,000
Apr 03, 2024	32.95	34.25	32.25	33.21	33.21	132,400
Apr 02, 2024	33.25	34.08	32.51	32.71	32.71	130,400
Apr 01, 2024	34.75	35.43	32.81	33.47	33.47	249,800
Mar 28, 2024	36.05	36.53	34.55	34.79	34.79	179,600
Mar 27, 2024	35.50	36.00	34.53	35.69	35.69	688,800
Mar 26, 2024	40.06	40.20	39.03	39.48	39.48	71,500
Mar 25, 2024	40.62	40.99	39.53	39.68	39.68	48,700
Mar 22, 2024	41.87	42.05	40.52	40.64	40.64	88,500
Mar 21, 2024	41.99	42.39	41.35	42.00	42.00	93,600
Mar 20, 2024	39.91	41.66	39.66	41.66	41.66	52,200
Mar 19, 2024	38.91	40.94	37.43	40.16	40.16	48,400
Mar 18, 2024	39.32	39.49	38.33	39.04	39.04	63,500
Mar 15, 2024	38.41	39.98	37.99	39.57	39.57	542,000
Mar 14, 2024	40.06	41.79	38.57	38.76	38.76	269,500
Mar 13, 2024	40.03	42.90	40.00	41.48	41.48	244,500
Mar 12, 2024	36.64	40.61	36.00	40.03	40.03	259,400
Mar 11, 2024	33.80	34.95	33.18	33.62	33.62	75,000
Mar 08, 2024	34.94	35.55	33.71	34.30	34.30	67,300
Mar 07, 2024	33.99	35.15	33.99	34.48	34.48	74,500
Mar 06, 2024	33.48	34.81	33.23	34.33	34.33	75,100
Mar 05, 2024	32.18	34.40	32.18	33.36	33.36	76,900
Mar 04, 2024	32.81	33.22	32.32	32.58	32.58	46,800
Mar 01, 2024	32.69	33.41	32.28	32.99	32.99	26,900
Feb 29, 2024	33.49	33.50	32.49	32.57	32.57	30,100
Feb 28, 2024	32.20	33.17	32.17	32.88	32.88	35,200
Feb 27, 2024	32.82	33.49	32.00	32.34	32.34	28,400
Feb 26, 2024	33.09	33.51	32.53	32.72	32.72	41,500
Feb 23, 2024	33.02	34.21	32.53	32.96	32.96	40,700
Feb 22, 2024	34.53	34.84	33.07	33.18	33.18	75,100
Feb 21, 2024	35.07	35.07	34.00	34.40	34.40	58,600
Feb 20, 2024	34.92	35.99	33.99	34.95	34.95	127,700
Feb 16, 2024	37.02	37.02	36.00	36.19	36.19	61,200
Feb 15, 2024	36.22	37.34	35.87	37.21	37.21	45,100
Feb 14, 2024	35.59	36.13	34.83	36.01	36.01	49,900
Feb 13, 2024	36.32	36.70	34.62	34.92	34.92	51,700
Feb 12, 2024	36.01	37.68	36.00	37.46	37.46	82,800
Feb 09, 2024	36.12	37.00	35.80	36.27	36.27	44,700
Feb 08, 2024	35.24	36.75	34.81	36.25	36.25	82,300
Feb 07, 2024	34.31	35.23	33.79	35.01	35.01	95,600
Feb 06, 2024	32.91	34.32	32.60	34.32	34.32	49,900
Feb 05, 2024	31.56	33.30	31.29	33.02	33.02	41,300
Feb 02, 2024	31.80	32.29	31.44	32.04	32.04	30,800
Feb 01, 2024	31.40	32.13	31.31	32.09	32.09	23,200
Jan 31, 2024	32.05	32.43	31.41	31.41	31.41	60,200
Jan 30, 2024	31.72	32.13	31.47	31.99	31.99	13,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7304-0.0003(-0.04%)

CRUDE OIL80.59-0.14(-0.17%)

Bitcoin CAD87,773.45-243.40(-0.28%)

Bowman Consulting Group Ltd. (BWMN)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7304
-0.0003(-0.04%)

CRUDE OIL
80.59
-0.14(-0.17%)

Bitcoin CAD
87,773.45
-243.40(-0.28%)