Bowman Consulting Group Ltd. (BWMN) NASDAQ

25.43

+0.4(+1.60%)

Updated at May 27 03:21PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 23, 202524.725.0325.0325.2724.744,945
May 22, 202525.3125.1625.1625.6124.8955,218
May 21, 202526.0825.4525.4526.4125.36102,392
May 20, 202526.6426.3826.3826.9826.12101,274
May 19, 202525.8426.5226.5226.6125.8469,836
May 16, 202525.3826.326.326.3125.02111,803
May 15, 202525.3725.4225.4225.7624.2785,600
May 14, 202525.5625.325.325.8825.2565,100
May 13, 202525.3825.7225.7225.8725.2980,429
May 12, 202525.125.1325.1325.2524.6492,800
May 09, 202524.724.8724.872524.3184,812
May 08, 20252424.724.725.3323.8468,603
May 07, 202523.3623.9723.9725.4522.7129,813
May 06, 202522.6422.6722.6722.9122.362,221
May 05, 202522.4922.4822.4822.821.8256,726
May 02, 202522.322.6422.6422.821.83109,684
May 01, 202522.1522.0122.0122.8521.92123,500
April 30, 202522.2822.1222.1222.2921.9646,508
April 29, 202522.222.5122.5122.8922.0262,792
April 28, 202522.1622.0722.0722.4821.758,348
April 25, 20252222.2322.2322.4121.8143,900
April 24, 202521.8822.4122.4122.4421.8141,900
April 23, 202522.2221.7621.7622.3821.6145,000
April 22, 202521.4321.6121.6121.7721.1576,040
April 21, 20252221.1421.142220.9371,116
April 17, 202521.9522.2322.2322.421.7472,378
April 16, 202521.8621.9321.9322.1821.5165,000
April 15, 202521.6922.0322.0322.2821.6971,128
April 14, 202522.121.7721.7722.7621.29197,113
April 11, 202522.122.422.422.5421.4575,400
April 10, 202521.8822.1422.1422.521.3898,619
April 09, 202521.1122.5322.5323.2120.78149,853
April 08, 202522.221.3121.3122.3520.89162,376
April 07, 202521.0121.5121.5122.4520.41174,854
April 04, 202520.2621.6321.6321.7320.26166,895
April 03, 202520.6621.1221.1221.7420.24189,655
April 02, 202521.6121.9321.9322.1821.47103,100
April 01, 202521.6921.9121.9122.1221.1866,800
March 31, 202522.3221.8321.8323.2321.8105,900
March 28, 202522.4222.6822.6823.3121.95126,517
March 27, 202524.0622.4722.4724.222.17112,200
March 26, 202524.6323.7823.7824.6323.6165,915
March 25, 202524.1224.6124.6124.9724.12108,500
March 24, 202524.8124.9624.962524.12158,719
March 21, 202524.0224.3324.3324.5522.48409,422
March 20, 202523.224.0624.0624.221.7785,100
March 19, 202523.8724.3224.3224.623.66136,308
March 18, 202521.8223.7423.7423.8221.82151,500
March 17, 20252323.2123.2123.6422.46161,100
March 14, 202523.7823.2923.2923.7822.17190,800
March 13, 202521.8623.523.523.6321.84235,900
March 12, 20252022.0122.0123.2919.95391,528
March 11, 202518.6218.818.819.0418.38171,493
March 10, 202518.818.3918.3918.817.9165,300
March 07, 202519.2418.9518.9519.3418.6114,959
March 06, 202519.1719.3319.3319.5719.1756,718
March 05, 202519.4119.5919.5919.7919.0360,200
March 04, 202519.4319.2519.2520.118.81135,611
March 03, 202520.7719.7219.7221.2519.6580,425
February 28, 202520.2220.720.720.9919.7666,841
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved