Bowman Consulting Group Ltd (BWMN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 2.95737895042 | 34.49 | 36.21 | 33.72 | 67921 | 34.92888477 | CS |
| 4 | 4.43 | 14.2535392535 | 31.08 | 36.21 | 30.67 | 82713 | 32.69324024 | CS |
| 12 | 2.42 | 7.31338773043 | 33.09 | 36.21 | 29.34 | 86212 | 31.91846935 | CS |
| 26 | 3.52 | 11.0034385746 | 31.99 | 42.9 | 29.34 | 94628 | 33.74401773 | CS |
| 52 | 3.7 | 11.6315624018 | 31.81 | 42.9 | 25.52 | 76167 | 32.47958624 | CS |
| 156 | 22.41 | 171.06870229 | 13.1 | 42.9 | 10.76 | 50184 | 28.09680939 | CS |
| 260 | 21.51 | 153.642857143 | 14 | 42.9 | 10.76 | 51640 | 26.78356984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 35.14 | 0.83 | 2.42 | 34.32 | 35.28 | 34.1 | 23034 |
| 1721428500 | 34.31 | 0.04 | 0.12 | 34.315 | 34.59 | 33.72 | 44606 |
| 1721342100 | 34.27 | -0.28 | -0.81 | 34.81 | 35.555 | 33.72 | 92731 |
| 1721255700 | 34.55 | -1.4 | -3.89 | 35.83 | 36.21 | 34.34 | 70841 |
| 1721169300 | 35.95 | 1.6 | 4.66 | 34.49 | 36 | 34.29 | 108394 |
| 1721082900 | 34.35 | 0.01 | 0.03 | 34.83 | 34.96 | 34.2 | 64937 |
| 1720823700 | 34.34 | 0.9 | 2.69 | 34 | 34.825 | 33.95 | 64224 |
| 1720737300 | 33.439999 | 1.75 | 5.52 | 31.21 | 33.9 | 31.21 | 76839 |
| 1720650900 | 31.69 | 0.03 | 0.09 | 32.1 | 32.1 | 31.33 | 41142 |
| 1720564500 | 31.66 | -0.78 | -2.40 | 32.299999 | 32.43 | 31.58 | 25513 |
| 1720478100 | 32.439999 | 0.25 | 0.78 | 32.36 | 32.715 | 32.119999 | 44220 |
| 1720218900 | 32.189999 | 0.02 | 0.06 | 32 | 32.21 | 31.53 | 60454 |
| 1720040640 | 32.17 | 0.58 | 1.84 | 31.91 | 32.38 | 31.41 | 38248 |
| 1719959700 | 31.59 | 0.84 | 2.73 | 30.73 | 31.86 | 30.73 | 59477 |
| 1719873300 | 30.75 | -1.04 | -3.27 | 31.65 | 31.91 | 30.7 | 84335 |
| 1719614100 | 31.79 | 0.16 | 0.51 | 31.75 | 32.235 | 31.455 | 461757 |
| 1719527700 | 31.63 | 0.36 | 1.15 | 31.2 | 31.65 | 31.03 | 57957 |
| 1719441300 | 31.27 | -0.33 | -1.04 | 31.6 | 31.98 | 30.67 | 76977 |
| 1719354900 | 31.6 | 0.25 | 0.80 | 31.08 | 32.04 | 31.08 | 75864 |
| 1719268500 | 31.35 | 0.02 | 0.06 | 31.09 | 31.46 | 30.51 | 73956 |
| 1719009300 | 31.33 | 0.26 | 0.84 | 31.12 | 31.4 | 30.32 | 296258 |
| 1718922900 | 31.07 | -0.45 | -1.43 | 31.48 | 32.485 | 30.975 | 82218 |
| 1718750100 | 31.52 | 0.18 | 0.57 | 31.33 | 31.95 | 30.76 | 63709 |
| 1718663700 | 31.34 | 0.36 | 1.16 | 30.78 | 31.85 | 30.67 | 59427 |
| 1718404500 | 30.98 | 0.14 | 0.45 | 30.47 | 31.16 | 30.315 | 84858 |
| 1718318100 | 30.84 | -0.68 | -2.16 | 31.57 | 31.99 | 30.36 | 84203 |
| 1718231700 | 31.52 | 1.57 | 5.24 | 30.17 | 31.7 | 30.17 | 121060 |
| 1718145300 | 29.95 | 0.26 | 0.88 | 29.34 | 30.03 | 29.34 | 79336 |
| 1718058900 | 29.69 | -0.58 | -1.92 | 29.99 | 30.515 | 29.63 | 55638 |
| 1717799700 | 30.27 | -0.69 | -2.23 | 30.92 | 30.97 | 30.27 | 65878 |
| 1717713300 | 30.96 | -0.64 | -2.03 | 31.94 | 31.94 | 30.39 | 72203 |
| 1717626900 | 31.6 | 1.9 | 6.40 | 29.73 | 31.61 | 29.555 | 88649 |
| 1717540500 | 29.7 | -1.63 | -5.20 | 30.98 | 32.82 | 29.685 | 89532 |
| 1717454100 | 31.33 | -0.94 | -2.91 | 32.75 | 32.9 | 31.19 | 86425 |
| 1717194900 | 32.27 | -0.1 | -0.31 | 32.369999 | 32.6 | 31.73 | 43957 |
| 1717108500 | 32.369999 | 0.4 | 1.25 | 32.32 | 32.89 | 31.91 | 57928 |
| 1717022100 | 31.97 | -0.08 | -0.25 | 31.435 | 32.0875 | 31.225 | 64197 |
| 1716935700 | 32.049999 | -1.05 | -3.17 | 32.99 | 33.58 | 31.78 | 47534 |
| 1716590100 | 33.1 | 1.45 | 4.58 | 32.33 | 33.74 | 32 | 161151 |
| 1716503700 | 31.65 | -0.54 | -1.68 | 32.28 | 32.869999 | 31.6 | 72739 |
| 1716417300 | 32.189999 | -0.37 | -1.14 | 32.49 | 32.665 | 31.73 | 54691 |
| 1716330900 | 32.56 | -0.35 | -1.06 | 32.77 | 32.85 | 32.189999 | 54375 |
| 1716244500 | 32.909999 | 0.25 | 0.77 | 32.57 | 33.13 | 31.705 | 59781 |
| 1715985300 | 32.659999 | 0.84 | 2.64 | 32.06 | 33.13 | 32.03 | 92174 |
| 1715898900 | 31.82 | -0.02 | -0.06 | 31.7 | 32.125 | 31.36 | 77680 |
| 1715812500 | 31.84 | 0.85 | 2.74 | 31.52 | 31.87 | 30.87 | 65392 |
| 1715726100 | 30.99 | 0.64 | 2.11 | 30.63 | 31.05 | 30.4099 | 65507 |
| 1715639700 | 30.35 | -1.46 | -4.59 | 31.69 | 32.15 | 30.25 | 67681 |
| 1715380500 | 31.81 | -0.57 | -1.76 | 32.22 | 32.46 | 31.5012 | 66106 |
| 1715294100 | 32.38 | 0.3 | 0.94 | 31.97 | 32.659999 | 31.945 | 86610 |
| 1715207700 | 32.08 | -1.16 | -3.49 | 33.25 | 33.25 | 31.81 | 139369 |
| 1715121300 | 33.24 | 2.83 | 9.31 | 30 | 33.28 | 30 | 167058 |
| 1715034900 | 30.41 | -0.89 | -2.84 | 30.79 | 31.3 | 29.79 | 163490 |
| 1714775700 | 31.3 | 0.36 | 1.16 | 31.65 | 32.189999 | 30.8108 | 82332 |
| 1714689300 | 30.94 | 0.15 | 0.49 | 31.07 | 31.69 | 30.06 | 67129 |
| 1714602900 | 30.79 | -1.7 | -5.23 | 32.52 | 32.88 | 30.59 | 90597 |
| 1714516500 | 32.49 | -0.8 | -2.40 | 33.09 | 33.74 | 32.49 | 91679 |
| 1714430100 | 33.29 | 0.34 | 1.03 | 32.95 | 33.725 | 32.77 | 167002 |
| 1714170900 | 32.95 | 0.86 | 2.68 | 32.08 | 33.2 | 31.86 | 111920 |
| 1714084500 | 32.09 | 0.24 | 0.75 | 31.41 | 32.65 | 31.16 | 127256 |
| 1713998100 | 31.85 | 0.54 | 1.72 | 31.23 | 32.159999 | 31.16 | 147150 |
| 1713911700 | 31.31 | 0.78 | 2.55 | 30.6 | 31.61 | 30.06 | 131102 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
