Bowman Consulting Group Ltd (BWMN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -8.7626384208 | 20.77 | 23.99 | 18.6 | 89574 | 19.31319315 | CS |
| 4 | -5.01 | -20.9098497496 | 23.96 | 24.26 | 18.6 | 75441 | 20.92302893 | CS |
| 12 | -8.6 | -31.2159709619 | 27.55 | 27.94 | 18.6 | 65296 | 23.38939321 | CS |
| 26 | -4.74 | -20.0084423808 | 23.69 | 28.64 | 18.6 | 77189 | 23.79285912 | CS |
| 52 | -14.95 | -44.1002949853 | 33.9 | 42.9 | 18.6 | 95090 | 28.15761013 | CS |
| 156 | 2.65 | 16.2576687117 | 16.3 | 42.9 | 10.76 | 62974 | 27.84880449 | CS |
| 260 | 4.95 | 35.3571428571 | 14 | 42.9 | 10.76 | 57331 | 26.12289134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 18.95 | -0.38 | -1.97 | 18.9 | 19.34 | 18.6 | 86661 |
| 1741304100 | 19.33 | -0.26 | -1.33 | 19.35 | 19.565 | 19.19 | 54407 |
| 1741217700 | 19.59 | 0.34 | 1.77 | 19.4081 | 19.86 | 19.03 | 60101 |
| 1741131300 | 19.25 | -0.47 | -2.38 | 19.7 | 19.7775 | 18.81 | 131952 |
| 1741044900 | 19.72 | -0.98 | -4.73 | 20.34 | 20.775 | 19.645 | 79903 |
| 1740785700 | 20.7 | 0.68 | 3.37 | 20.71 | 20.985 | 19.76 | 64942 |
| 1740699300 | 20.025 | -1.23 | -5.76 | 21.04 | 21.3895 | 19.11 | 179402 |
| 1740612900 | 21.25 | 0.18 | 0.85 | 21.47 | 21.66 | 20.955 | 52689 |
| 1740526500 | 21.07 | 0.59 | 2.88 | 20.82 | 21.31 | 20.615 | 44425 |
| 1740440100 | 20.48 | -0.3 | -1.44 | 21.335 | 21.335 | 20.48 | 51711 |
| 1740180900 | 20.78 | -0.22 | -1.05 | 21.28 | 21.5392 | 20.78 | 76079 |
| 1740094500 | 21 | -0.92 | -4.20 | 22.2524 | 22.2524 | 20.97 | 55207 |
| 1740008100 | 21.92 | -0.37 | -1.66 | 21.98 | 22.52 | 21.8 | 67158 |
| 1739921700 | 22.29 | -0.18 | -0.80 | 23.055 | 23.055 | 21.9601 | 69184 |
| 1739576100 | 22.47 | -0.5 | -2.18 | 23.66 | 23.77 | 22.4264 | 43075 |
| 1739489700 | 22.97 | 0.16 | 0.70 | 23.04 | 23.45 | 22.355 | 58875 |
| 1739403300 | 22.81 | -0.79 | -3.35 | 22.52 | 23.3913 | 22.52 | 63586 |
| 1739316900 | 23.6 | -0.43 | -1.79 | 23.62 | 24.1599 | 23.31 | 82367 |
| 1739230500 | 24.03 | 0.22 | 0.92 | 23.96 | 24.26 | 23.4001 | 67720 |
| 1738971300 | 23.81 | -1.11 | -4.45 | 24.7 | 24.86 | 23.8 | 58151 |
| 1738884900 | 24.92 | -0.3 | -1.19 | 25.37 | 25.395 | 24.73 | 50413 |
| 1738798500 | 25.22 | -0.43 | -1.68 | 25.35 | 26.23 | 25.14 | 98853 |
| 1738712100 | 25.65 | 0.86 | 3.47 | 25.2 | 25.87 | 24.42 | 96028 |
| 1738625700 | 24.79 | -0.64 | -2.52 | 25.09 | 25.645 | 24.54 | 64851 |
| 1738366500 | 25.43 | -0.47 | -1.81 | 25.78 | 26.04 | 25.3 | 44065 |
| 1738280100 | 25.9 | 0.65 | 2.57 | 25.6 | 26.03 | 24.74 | 38332 |
| 1738193700 | 25.25 | 0.13 | 0.52 | 25.05 | 25.84 | 24.82 | 47710 |
| 1738107300 | 25.12 | 0.44 | 1.78 | 24.58 | 25.24 | 24.49 | 54829 |
| 1738020900 | 24.68 | -1.57 | -5.98 | 26.09 | 26.2 | 24.54 | 74456 |
| 1737761700 | 26.25 | 0.38 | 1.47 | 25.72 | 26.32 | 25.58 | 38971 |
| 1737675300 | 25.87 | 0 | 0.00 | 25.87 | 25.87 | 25.87 | 0 |
| 1737588900 | 25.87 | -0.66 | -2.49 | 26.29 | 26.4 | 25.87 | 53945 |
| 1737502500 | 26.53 | 0.56 | 2.16 | 26.565 | 26.565 | 26.17 | 34413 |
| 1737156900 | 25.97 | 0.61 | 2.41 | 25.61 | 26.01 | 25.33 | 49448 |
| 1737070500 | 25.36 | 0.1 | 0.40 | 25.37 | 25.76 | 25.0701 | 55007 |
| 1736984100 | 25.26 | 0.69 | 2.81 | 25.37 | 25.93 | 24.81 | 46147 |
| 1736897700 | 24.57 | 0.35 | 1.45 | 24.55 | 25.01 | 24.385 | 62658 |
| 1736811300 | 24.22 | 0.26 | 1.09 | 23.56 | 24.24 | 23.36 | 43451 |
| 1736552100 | 23.96 | -0.73 | -2.96 | 24.065 | 24.11 | 23.49 | 39892 |
| 1736379300 | 24.69 | -0.27 | -1.06 | 24.245 | 24.81 | 24.245 | 45087 |
| 1736292900 | 24.955 | -0.35 | -1.36 | 25.1 | 25.29 | 24.32 | 41488 |
| 1736206500 | 25.3 | -0.36 | -1.40 | 25.77 | 25.98 | 25.22 | 44415 |
| 1735947300 | 25.66 | 0.69 | 2.76 | 24.9702 | 25.69 | 24.885 | 42251 |
| 1735860900 | 24.97 | 0.02 | 0.08 | 25.24 | 25.585 | 24.615 | 52354 |
| 1735688100 | 24.95 | -0.21 | -0.83 | 25.24 | 26.285 | 24.76 | 56460 |
| 1735601700 | 25.16 | 0.58 | 2.36 | 24.47 | 25.315 | 24.43 | 65613 |
| 1735342500 | 24.58 | -0.42 | -1.68 | 25.015 | 25.2625 | 24.26 | 35116 |
| 1735256100 | 25 | 0.41 | 1.67 | 24.41 | 25.01 | 24.315 | 36440 |
| 1735077840 | 24.59 | 0.41 | 1.70 | 24.27 | 24.68 | 23.98 | 26914 |
| 1734996900 | 24.18 | -0.21 | -0.86 | 24.49 | 24.49 | 23.88 | 51749 |
| 1734737700 | 24.39 | 0.46 | 1.92 | 23.475 | 24.4825 | 23.475 | 201946 |
| 1734651300 | 23.93 | -0.61 | -2.49 | 24.74 | 25.205 | 23.72 | 55416 |
| 1734564900 | 24.54 | -2.53 | -9.35 | 26.38 | 26.53 | 24.075 | 113901 |
| 1734478500 | 27.07 | -0.72 | -2.59 | 27.18 | 27.74 | 26.9 | 83866 |
| 1734392100 | 27.79 | 0.24 | 0.87 | 27.23 | 27.94 | 27.2015 | 38436 |
| 1734132900 | 27.55 | -0.49 | -1.75 | 27.63 | 28.13 | 27.16 | 62694 |
| 1734046500 | 28.04 | -0.38 | -1.34 | 28.13 | 28.13 | 27.705 | 56061 |
| 1733960100 | 28.42 | 0.42 | 1.50 | 28.36 | 28.64 | 28.034 | 67430 |
| 1733873700 | 28 | 0.2 | 0.72 | 27.86 | 28.29 | 27.32 | 64780 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
