Bowman Consulting Group L...
25.27
0.70 (2.85%)
At close: Jan 15, 2025, 11:09 AM

BWMN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 24.55 25.01 24.39 24.57 0.35 1.45% 62,658
Jan 13, 2025 23.56 24.24 23.41 24.22 0.26 1.09% 43,500
Jan 10, 2025 24.13 24.13 23.49 23.96 -0.73 -2.96% 40,500
Jan 8, 2025 24.57 24.81 24.25 24.69 -0.27 -1.08% 45,800
Jan 7, 2025 25.41 25.41 24.32 24.96 -0.34 -1.34% 42,418
Jan 6, 2025 25.73 25.98 25.22 25.30 -0.36 -1.40% 45,940
Jan 3, 2025 25.18 25.69 24.89 25.66 0.71 2.85% 43,249
Jan 2, 2025 25.24 25.59 24.62 24.95 0.00 0.00% 52,900
Dec 31, 2024 25.24 26.29 24.76 24.95 -0.21 -0.83% 56,500
Dec 30, 2024 24.47 25.32 24.43 25.16 0.58 2.36% 71,400
Dec 27, 2024 25.00 25.26 24.26 24.58 -0.42 -1.68% 35,910
Dec 26, 2024 24.41 25.01 24.38 25.00 0.41 1.67% 36,440
Dec 24, 2024 24.27 24.68 23.98 24.59 0.41 1.70% 26,914
Dec 23, 2024 24.38 24.49 23.88 24.18 -0.21 -0.86% 52,317
Dec 20, 2024 23.48 24.48 23.48 24.39 0.46 1.92% 216,006
Dec 19, 2024 24.87 25.21 23.72 23.93 -0.61 -2.49% 57,118
Dec 18, 2024 27.14 27.14 24.08 24.54 -2.53 -9.35% 120,400
Dec 17, 2024 27.65 27.74 26.90 27.07 -0.72 -2.59% 84,307
Dec 16, 2024 27.55 27.94 27.20 27.79 0.24 0.87% 39,800
Dec 13, 2024 27.97 28.13 27.16 27.55 -0.49 -1.75% 63,718
Dec 12, 2024 28.32 28.32 27.71 28.04 -0.38 -1.34% 57,045
Dec 11, 2024 28.22 28.64 27.19 28.42 0.42 1.50% 68,118
Dec 10, 2024 27.90 28.29 26.78 28.00 0.20 0.72% 69,028
Dec 9, 2024 28.29 28.60 27.53 27.80 -0.54 -1.91% 59,400
Dec 6, 2024 28.28 28.60 27.74 28.34 0.07 0.25% 65,200
Dec 5, 2024 27.49 28.59 27.08 28.27 0.82 2.99% 80,914
Dec 4, 2024 26.90 27.46 26.83 27.45 0.63 2.35% 139,400
Dec 3, 2024 27.18 27.18 26.62 26.82 0.17 0.64% 73,300
Dec 2, 2024 27.51 27.51 26.65 26.65 -0.74 -2.70% 56,800
Nov 29, 2024 27.13 27.95 26.64 27.39 0.32 1.18% 33,032
Nov 27, 2024 27.08 27.08 26.57 27.07 0.26 0.97% 34,000
Nov 26, 2024 26.14 26.94 26.07 26.81 0.14 0.52% 35,000
Nov 25, 2024 27.08 27.30 26.64 26.67 -0.02 -0.07% 125,942
Nov 22, 2024 27.33 27.57 26.33 26.69 -0.57 -2.09% 90,800
Nov 21, 2024 26.76 27.68 26.54 27.26 0.77 2.91% 71,702
Nov 20, 2024 26.15 26.55 25.83 26.49 0.19 0.72% 84,601
Nov 19, 2024 25.01 26.31 25.01 26.30 1.00 3.95% 62,800
Nov 18, 2024 25.17 25.66 24.50 25.30 -0.02 -0.08% 78,200
Nov 15, 2024 25.36 25.51 25.01 25.32 0.14 0.56% 103,700
Nov 14, 2024 25.55 25.66 25.09 25.18 -0.37 -1.45% 110,000
Nov 13, 2024 26.35 26.35 25.26 25.55 -0.54 -2.07% 121,000
Nov 12, 2024 25.33 26.12 24.55 26.09 0.67 2.64% 124,000
Nov 11, 2024 25.56 25.56 24.52 25.42 0.38 1.52% 94,000
Nov 8, 2024 23.62 25.28 23.62 25.04 1.50 6.37% 110,100
Nov 7, 2024 24.76 25.20 21.51 23.54 0.04 0.17% 199,400
Nov 6, 2024 23.75 23.84 22.90 23.50 1.31 5.90% 139,737
Nov 5, 2024 21.37 22.30 21.31 22.19 0.52 2.40% 51,600
Nov 4, 2024 21.43 22.15 21.35 21.67 0.09 0.42% 86,300
Nov 1, 2024 20.50 21.58 20.50 21.58 1.28 6.31% 93,400
Oct 31, 2024 20.94 20.97 20.13 20.30 -0.73 -3.47% 70,137

Create Price Alert on BWMN

Your price alert will notify you when the stock price is above 25.27.

Add to Watchlist