Skip to main content

Bowman Consulting Group Ltd. - Common Stock (NQ:BWMN)

28.75 -0.36 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 29.06 29.23 28.53 28.75 99,797 -0.36(-1.24%)
Jun 27, 2025 28.82 29.36 28.35 29.11 261,063 +0.34(+1.18%)
Jun 26, 2025 28.53 28.85 28.25 28.77 74,826 +0.47(+1.66%)
Jun 25, 2025 28.65 28.65 28.13 28.30 74,232 -0.32(-1.12%)
Jun 24, 2025 28.00 28.67 27.59 28.62 80,049 +0.67(+2.40%)
Jun 23, 2025 26.66 28.00 26.66 27.95 143,731 +1.19(+4.45%)
Jun 20, 2025 26.96 27.05 26.51 26.76 346,097 +0.01(+0.04%)
Jun 18, 2025 27.04 27.37 26.14 26.75 77,480 -0.27(-1.00%)
Jun 17, 2025 27.03 27.48 26.81 27.02 65,201 -0.32(-1.17%)
Jun 16, 2025 27.95 28.19 27.33 27.34 82,500 -0.32(-1.16%)
Jun 13, 2025 27.16 27.85 27.10 27.66 106,544 +0.02(+0.07%)
Jun 12, 2025 27.35 27.82 26.93 27.64 91,851 +0.12(+0.44%)
Jun 11, 2025 27.48 27.66 27.22 27.52 73,477 +0.24(+0.88%)
Jun 10, 2025 27.49 27.50 26.80 27.28 83,761 +0.06(+0.22%)
Jun 09, 2025 27.00 27.41 26.85 27.22 72,516 +0.22(+0.81%)
Jun 06, 2025 27.49 28.75 26.86 27.00 130,353 +0.35(+1.31%)
Jun 05, 2025 26.02 26.69 25.64 26.65 82,517 +0.71(+2.74%)
Jun 04, 2025 25.54 26.08 25.39 25.94 77,015 +0.40(+1.57%)
Jun 03, 2025 25.52 25.85 25.00 25.54 55,826 +0.14(+0.55%)
Jun 02, 2025 25.10 25.55 24.77 25.40 89,702 +0.33(+1.32%)
May 30, 2025 25.23 25.59 24.95 25.07 60,285 -0.32(-1.26%)
May 29, 2025 24.88 25.58 24.86 25.39 69,787 +0.58(+2.34%)
May 28, 2025 25.43 25.53 24.80 24.81 53,903 -0.66(-2.59%)
May 27, 2025 25.33 25.70 25.23 25.47 43,623 +0.44(+1.76%)
May 23, 2025 24.70 25.27 24.70 25.03 44,945 -0.13(-0.52%)
May 22, 2025 25.31 25.61 24.89 25.16 55,218 -0.29(-1.14%)
May 21, 2025 26.08 26.41 25.36 25.45 102,392 -0.93(-3.53%)
May 20, 2025 26.64 26.98 26.12 26.38 101,275 -0.14(-0.53%)
May 19, 2025 25.84 26.61 25.84 26.52 69,836 +0.22(+0.84%)
May 16, 2025 25.38 26.31 25.02 26.30 111,803 +0.88(+3.46%)
May 15, 2025 25.37 25.76 24.27 25.42 85,597 +0.12(+0.47%)
May 14, 2025 25.56 25.88 25.25 25.30 65,082 -0.42(-1.63%)
May 13, 2025 25.38 25.87 25.29 25.72 80,429 +0.59(+2.35%)
May 12, 2025 25.10 25.25 24.64 25.13 92,758 +0.26(+1.05%)
May 09, 2025 24.70 25.00 24.31 24.87 84,812 +0.17(+0.69%)
May 08, 2025 24.00 25.33 23.84 24.70 69,161 +0.73(+3.05%)
May 07, 2025 23.36 25.45 22.70 23.97 129,813 +1.30(+5.73%)
May 06, 2025 22.64 22.91 22.30 22.67 62,221 +0.19(+0.85%)
May 05, 2025 22.49 22.80 21.82 22.48 56,726 -0.16(-0.71%)
May 02, 2025 22.30 22.80 21.83 22.64 109,686 +0.63(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.