Bowman Consulting Group Ltd. (BWMN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

32.13

+0.28

(+0.88%)

As of 01:21PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	31.26	32.30	31.16	32.13	32.13	65,714
24 Apr 2024	31.23	32.16	31.16	31.85	31.85	147,200
23 Apr 2024	30.60	31.61	30.06	31.31	31.31	131,100
22 Apr 2024	30.33	31.22	30.05	30.53	30.53	107,500
19 Apr 2024	30.13	30.66	29.92	30.25	30.25	77,900
18 Apr 2024	30.11	30.89	29.78	30.37	30.37	93,800
17 Apr 2024	31.06	31.76	29.96	30.09	30.09	102,300
16 Apr 2024	30.61	31.36	30.24	30.58	30.58	102,600
15 Apr 2024	31.27	31.51	30.31	30.67	30.67	105,800
12 Apr 2024	31.45	31.86	30.85	31.21	31.21	113,800
11 Apr 2024	32.25	32.25	31.16	31.74	31.74	111,700
10 Apr 2024	32.34	32.78	31.48	32.29	32.29	107,300
09 Apr 2024	32.17	33.45	31.90	33.39	33.39	114,800
08 Apr 2024	32.58	32.93	31.85	32.24	32.24	91,000
05 Apr 2024	32.16	33.00	32.01	32.42	32.42	76,100
04 Apr 2024	33.47	33.63	32.23	32.32	32.32	131,000
03 Apr 2024	32.95	34.25	32.25	33.21	33.21	132,400
02 Apr 2024	33.25	34.08	32.51	32.71	32.71	130,400
01 Apr 2024	34.75	35.43	32.81	33.47	33.47	249,800
28 Mar 2024	36.05	36.53	34.55	34.79	34.79	179,600
27 Mar 2024	35.50	36.00	34.53	35.69	35.69	688,800
26 Mar 2024	40.06	40.20	39.03	39.48	39.48	71,500
25 Mar 2024	40.62	40.99	39.53	39.68	39.68	48,700
22 Mar 2024	41.87	42.05	40.52	40.64	40.64	88,500
21 Mar 2024	41.99	42.39	41.35	42.00	42.00	93,600
20 Mar 2024	39.91	41.66	39.66	41.66	41.66	52,200
19 Mar 2024	38.91	40.94	37.43	40.16	40.16	48,400
18 Mar 2024	39.32	39.49	38.33	39.04	39.04	63,500
15 Mar 2024	38.41	39.98	37.99	39.57	39.57	542,000
14 Mar 2024	40.06	41.79	38.57	38.76	38.76	269,500
13 Mar 2024	40.03	42.90	40.00	41.48	41.48	244,500
12 Mar 2024	36.64	40.61	36.00	40.03	40.03	259,400
11 Mar 2024	33.80	34.95	33.18	33.62	33.62	75,000
08 Mar 2024	34.94	35.55	33.71	34.30	34.30	67,300
07 Mar 2024	33.99	35.15	33.99	34.48	34.48	74,500
06 Mar 2024	33.48	34.81	33.23	34.33	34.33	75,100
05 Mar 2024	32.18	34.40	32.18	33.36	33.36	76,900
04 Mar 2024	32.81	33.22	32.32	32.58	32.58	46,800
01 Mar 2024	32.69	33.41	32.28	32.99	32.99	26,900
29 Feb 2024	33.49	33.50	32.49	32.57	32.57	30,100
28 Feb 2024	32.20	33.17	32.17	32.88	32.88	35,200
27 Feb 2024	32.82	33.49	32.00	32.34	32.34	28,400
26 Feb 2024	33.09	33.51	32.53	32.72	32.72	41,500
23 Feb 2024	33.02	34.21	32.53	32.96	32.96	40,700
22 Feb 2024	34.53	34.84	33.07	33.18	33.18	75,100
21 Feb 2024	35.07	35.07	34.00	34.40	34.40	58,600
20 Feb 2024	34.92	35.99	33.99	34.95	34.95	127,700
16 Feb 2024	37.02	37.02	36.00	36.19	36.19	61,200
15 Feb 2024	36.22	37.34	35.87	37.21	37.21	45,100
14 Feb 2024	35.59	36.13	34.83	36.01	36.01	49,900
13 Feb 2024	36.32	36.70	34.62	34.92	34.92	51,700
12 Feb 2024	36.01	37.68	36.00	37.46	37.46	82,800
09 Feb 2024	36.12	37.00	35.80	36.27	36.27	44,700
08 Feb 2024	35.24	36.75	34.81	36.25	36.25	82,300
07 Feb 2024	34.31	35.23	33.79	35.01	35.01	95,600
06 Feb 2024	32.91	34.32	32.60	34.32	34.32	49,900
05 Feb 2024	31.56	33.30	31.29	33.02	33.02	41,300
02 Feb 2024	31.80	32.29	31.44	32.04	32.04	30,800
01 Feb 2024	31.40	32.13	31.31	32.09	32.09	23,200
31 Jan 2024	32.05	32.43	31.41	31.41	31.41	60,200
30 Jan 2024	31.72	32.13	31.47	31.99	31.99	13,300
29 Jan 2024	31.14	31.96	31.03	31.90	31.90	49,200
26 Jan 2024	31.67	31.67	31.34	31.37	31.37	16,300
25 Jan 2024	31.54	31.56	31.18	31.50	31.50	15,600
24 Jan 2024	31.43	31.43	30.69	31.08	31.08	23,800
23 Jan 2024	31.99	31.99	30.70	30.88	30.88	34,200
22 Jan 2024	31.16	31.73	30.35	31.68	31.68	60,300
19 Jan 2024	30.70	31.09	30.14	30.87	30.87	37,200
18 Jan 2024	30.54	30.96	30.17	30.55	30.55	16,500
17 Jan 2024	30.46	30.78	29.94	30.48	30.48	50,600
16 Jan 2024	31.26	31.26	30.43	30.81	30.81	47,200
12 Jan 2024	32.18	32.20	31.36	31.68	31.68	28,300
11 Jan 2024	31.59	32.19	31.33	31.88	31.88	31,600
10 Jan 2024	31.96	32.19	31.41	31.69	31.69	49,200
09 Jan 2024	32.49	32.94	32.15	32.15	32.15	33,000
08 Jan 2024	31.76	33.00	31.52	33.00	33.00	67,600
05 Jan 2024	32.10	32.32	31.52	31.79	31.79	37,800
04 Jan 2024	33.27	33.39	32.10	32.10	32.10	34,400
03 Jan 2024	33.89	33.99	32.97	33.10	33.10	56,600
02 Jan 2024	35.07	35.19	34.16	34.56	34.56	58,100
29 Dec 2023	36.14	36.14	35.12	35.52	35.52	137,400
28 Dec 2023	36.36	36.69	35.79	35.94	35.94	42,800
27 Dec 2023	36.10	36.74	35.50	36.55	36.55	60,400
26 Dec 2023	35.00	36.21	34.98	36.15	36.15	48,600
22 Dec 2023	33.59	35.00	33.59	34.94	34.94	107,200
21 Dec 2023	32.72	33.25	32.12	33.20	33.20	61,200
20 Dec 2023	33.63	34.00	32.28	32.52	32.52	83,300
19 Dec 2023	33.35	34.25	32.63	33.70	33.70	196,100
18 Dec 2023	32.88	33.48	31.50	33.35	33.35	114,700
15 Dec 2023	33.00	33.21	32.03	32.50	32.50	176,600
14 Dec 2023	32.60	33.01	32.02	32.77	32.77	83,100
13 Dec 2023	32.50	32.56	30.98	32.37	32.37	58,100
12 Dec 2023	33.54	33.66	32.56	32.65	32.65	49,300
11 Dec 2023	33.22	33.56	32.74	33.54	33.54	37,900
08 Dec 2023	33.00	33.60	32.81	33.22	33.22	68,400
07 Dec 2023	32.21	33.00	32.00	32.65	32.65	29,800
06 Dec 2023	32.58	33.17	32.03	32.29	32.29	47,800
05 Dec 2023	31.81	32.40	31.60	32.26	32.26	30,400
04 Dec 2023	31.65	32.96	30.00	32.52	32.52	114,500
01 Dec 2023	30.51	31.97	29.95	31.68	31.68	93,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5946+0.0009(+0.15%)

ALL ORDS7,937.50-0.40(-0.01%)

OIL82.55-0.26(-0.31%)

GOLD2,340.60+2.20(+0.09%)

Bowman Consulting Group Ltd. (BWMN)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5946
+0.0009(+0.15%)

ALL ORDS
7,937.50
-0.40(-0.01%)

OIL
82.55
-0.26(-0.31%)

GOLD
2,340.60
+2.20(+0.09%)