Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Bowman Consulting Group Ltd. (BWMN)

22.51
+0.44
+(1.99%)
At close: 4:00:01 PM EDT
22.51
0.00
(0.00%)
After hours: 4:11:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202522.2022.8922.0222.5122.5162,184
Apr 28, 202522.1622.4821.7022.0722.0758,300
Apr 25, 202522.0022.4121.8122.2322.2343,900
Apr 24, 202521.8822.4421.8122.4122.4141,900
Apr 23, 202522.2222.3821.6121.7621.7645,000
Apr 22, 202521.4321.7721.1521.6121.6176,000
Apr 21, 202522.0022.0020.9321.1421.1471,600
Apr 17, 202521.9522.4021.7422.2322.2372,400
Apr 16, 202521.8622.1821.5021.9321.9365,000
Apr 15, 202521.6922.2821.6922.0322.0371,100
Apr 14, 202522.1022.7621.2921.7721.77197,100
Apr 11, 202522.1022.5421.4522.4022.4075,400
Apr 10, 202521.8822.5021.3822.1422.1498,600
Apr 9, 202521.1123.2020.7822.5322.53149,800
Apr 8, 202522.2022.3520.8921.3121.31162,300
Apr 7, 202521.0122.4520.4121.5121.51174,800
Apr 4, 202520.2621.7320.2621.6321.63166,900
Apr 3, 202520.6621.7420.2421.1221.12189,600
Apr 2, 202521.6122.1821.4721.9321.93103,100
Apr 1, 202521.6922.1221.1821.9121.9166,800
Mar 31, 202522.3223.2321.8021.8321.83105,900
Mar 28, 202522.4223.3121.9522.6822.68126,500
Mar 27, 202524.0624.2022.1722.4722.47112,200
Mar 26, 202524.6324.6323.6023.7823.7865,900
Mar 25, 202524.1224.9724.1224.6124.61108,500
Mar 24, 202524.8125.0024.1224.9624.96158,700
Mar 21, 202524.0224.5522.4824.3324.33408,300
Mar 20, 202523.2024.2021.7724.0624.0685,100
Mar 19, 202523.8724.6023.6624.3224.32136,400
Mar 18, 202521.8223.8221.8223.7423.74151,500
Mar 17, 202523.0023.6422.4623.2123.21161,100
Mar 14, 202523.7823.7822.1723.2923.29190,800
Mar 13, 202521.8623.6321.8423.5023.50235,900
Mar 12, 202520.0023.2919.9522.0122.01391,500
Mar 11, 202518.6219.0418.3818.8018.80171,300
Mar 10, 202518.8018.8017.9018.3918.39165,300
Mar 7, 202519.2419.3418.6018.9518.95115,000
Mar 6, 202519.1719.5719.1719.3319.3356,700
Mar 5, 202519.4119.7919.0319.5919.5960,200
Mar 4, 202519.4320.1018.8119.2519.25135,600
Mar 3, 202520.7721.2519.6519.7219.7280,400
Feb 28, 202520.2220.9919.7620.7020.7067,200
Feb 27, 202521.0421.3919.1120.0220.02179,400
Feb 26, 202521.0821.6620.9521.2521.2552,800
Feb 25, 202520.9821.3120.6121.0721.0746,400
Feb 24, 202520.9821.3320.4820.4820.4852,300
Feb 21, 202521.2821.5420.7820.7820.7876,100
Feb 20, 202521.7622.2520.0021.0021.0057,500
Feb 19, 202521.9822.5221.8021.9221.9267,200
Feb 18, 202522.6123.4121.9622.2922.2970,600
Feb 14, 202523.0023.7722.4322.4722.4743,900
Feb 13, 202523.0423.4522.3522.9722.9758,900
Feb 12, 202522.9823.3922.5222.8122.8164,000
Feb 11, 202523.6224.1623.3123.6023.6082,400
Feb 10, 202523.9624.2623.4024.0324.0367,700
Feb 7, 202524.8224.8623.8023.8123.8164,600
Feb 6, 202525.3725.4024.7324.9224.9250,400
Feb 5, 202525.3526.2325.1425.2225.2298,900
Feb 4, 202524.5525.8724.4225.6525.6597,400
Feb 3, 202524.8025.6524.5024.7924.7970,000
Jan 31, 202525.7826.0425.3025.4325.4344,100
Jan 30, 202525.6026.0324.7425.9025.9038,300
Jan 29, 202525.0525.8424.9525.2525.2547,700
Jan 28, 202524.5825.2424.4925.1225.1254,800
Jan 27, 202526.0926.2024.5424.6824.6874,700
Jan 24, 202525.7226.3225.5826.2526.2539,600
Jan 23, 202525.5225.9925.5225.9525.9546,800
Jan 22, 202526.2926.4025.8725.8725.8754,500
Jan 21, 202526.2926.5726.0526.5326.5335,300
Jan 17, 202525.6126.0125.3325.9725.9749,400
Jan 16, 202525.3725.7625.0725.3625.3655,000
Jan 15, 202525.3725.9324.8125.2625.2646,100
Jan 14, 202524.5525.0124.3924.5724.5762,700
Jan 13, 202523.5624.2423.4124.2224.2243,500
Jan 10, 202524.1324.1323.4923.9623.9640,500
Jan 8, 202524.5724.8124.2524.6924.6945,800
Jan 7, 202525.4125.4124.3224.9524.9542,400
Jan 6, 202525.7325.9825.2225.3025.3045,800
Jan 3, 202525.1825.6924.8925.6625.6643,200
Jan 2, 202525.2425.5824.6124.9524.9552,900
Dec 31, 202425.2426.2824.7624.9524.9556,500
Dec 30, 202424.4725.3224.4325.1625.1671,400
Dec 27, 202425.0025.2624.2624.5824.5835,900
Dec 26, 202424.4125.0124.3825.0025.0036,400
Dec 24, 202424.2724.6823.9824.5924.5926,900
Dec 23, 202424.3824.4923.8824.1824.1852,300
Dec 20, 202423.4824.4823.4824.3924.39216,000
Dec 19, 202424.8725.2023.7223.9323.9357,100
Dec 18, 202427.1427.1424.0824.5424.54120,400
Dec 17, 202427.6527.7426.9027.0727.0784,300
Dec 16, 202427.5527.9427.2027.7927.7939,800
Dec 13, 202427.9728.1327.1627.5527.5563,700
Dec 12, 202428.3228.3227.7028.0428.0457,000
Dec 11, 202428.2228.6427.1928.4228.4268,100
Dec 10, 202427.9028.2926.7828.0028.0069,000
Dec 9, 202428.2928.6027.5327.8027.8059,400
Dec 6, 202428.2828.6027.7428.3428.3465,200
Dec 5, 202427.4928.5927.0828.2728.2780,900
Dec 4, 202426.9027.4626.8327.4527.45139,400
Dec 3, 202427.1827.1826.6226.8226.8273,300
Dec 2, 202427.5127.5126.6526.6526.6556,800
Nov 29, 202427.1327.9526.6427.3927.3933,000
Nov 27, 202427.0827.0826.5727.0727.0734,000
Nov 26, 202426.1426.9426.0726.8126.8135,000
Nov 25, 202427.0827.3026.6426.6726.67125,900
Nov 22, 202427.3327.5726.3326.6926.6990,800
Nov 21, 202426.7627.6826.5427.2627.2671,700
Nov 20, 202426.1526.5525.8326.4926.4984,600
Nov 19, 202425.0126.3125.0126.3026.3062,800
Nov 18, 202425.1725.6624.5025.3025.3078,200
Nov 15, 202425.3625.5125.0125.3225.32103,700
Nov 14, 202425.5525.6625.0825.1825.18110,000
Nov 13, 202426.3526.3525.2625.5525.55121,000
Nov 12, 202425.3326.1224.5526.0826.08124,000
Nov 11, 202425.5625.5624.5225.4225.4294,000
Nov 8, 202423.6225.2723.6225.0425.04110,100
Nov 7, 202424.7625.1921.5123.5423.54199,400
Nov 6, 202423.7523.8422.9023.5023.50139,700
Nov 5, 202421.3722.3021.3122.1922.1951,600
Nov 4, 202421.4322.1521.3521.6721.6786,300
Nov 1, 202420.5021.5820.5021.5821.5893,400
Oct 31, 202420.9420.9720.1320.3020.3070,100
Oct 30, 202420.1221.0320.1221.0321.0386,000
Oct 29, 202420.1620.5320.0020.2220.2278,600
Oct 28, 202420.2920.6920.2920.4420.4480,900
Oct 25, 202420.5120.6619.9220.0020.0073,300
Oct 24, 202420.6320.8920.3520.3820.3851,200
Oct 23, 202420.9021.1820.4820.6320.6363,000
Oct 22, 202421.2321.3521.0221.0921.0970,900
Oct 21, 202421.5221.8521.2021.3521.3547,600
Oct 18, 202422.0422.3321.4921.5921.59109,100
Oct 17, 202421.7021.9921.2021.8921.89106,000
Oct 16, 202421.8522.2421.4621.6621.66113,200
Oct 15, 202422.3222.5121.7221.7721.7754,600
Oct 14, 202422.1522.7222.0722.3422.3479,100
Oct 11, 202421.4222.3321.3922.0322.03111,000
Oct 10, 202421.8922.1021.1921.4421.44120,000
Oct 9, 202421.7322.5521.7322.1622.16114,100
Oct 8, 202423.1923.5721.7621.8021.80116,400
Oct 7, 202423.2824.1723.2823.7623.7667,000
Oct 4, 202424.0024.1323.2523.5423.5470,300
Oct 3, 202423.4823.9223.4023.5523.5541,000
Oct 2, 202423.3224.3822.9123.7023.7042,000
Oct 1, 202424.0024.0023.1223.4623.4665,200
Sep 30, 202423.6724.1923.5424.0824.0860,000
Sep 27, 202423.7724.5223.6423.8223.8241,600
Sep 26, 202423.3423.5922.9023.4723.4795,800
Sep 25, 202423.2523.2522.8522.9822.9881,500
Sep 24, 202423.8324.4923.2323.2323.2390,400
Sep 23, 202424.0424.3223.6023.7923.7955,800
Sep 20, 202425.0425.0424.1124.1524.15309,400
Sep 19, 202424.5625.1423.9725.0325.0384,900
Sep 18, 202424.0024.9623.6023.7823.7881,400
Sep 17, 202424.4424.6823.2523.9823.98117,700
Sep 16, 202424.0324.4923.6224.1024.1069,400
Sep 13, 202423.0024.1723.0024.0024.00127,500
Sep 12, 202422.6223.1122.4923.0023.0093,300
Sep 11, 202422.6122.7522.1122.4322.4384,600
Sep 10, 202423.6923.6922.8022.8422.8474,000
Sep 9, 202423.6524.3123.6523.6623.6692,100
Sep 6, 202422.8823.5822.8823.5623.56104,500
Sep 5, 202422.7623.1722.2223.0423.0488,100
Sep 4, 202422.9123.2522.1622.6822.6874,400
Sep 3, 202423.6623.6722.8322.8922.8985,500
Aug 30, 202423.9424.0623.4724.0024.0075,500
Aug 29, 202424.0924.2223.6323.6923.6993,100
Aug 28, 202424.6424.7323.6223.6823.6887,100
Aug 27, 202424.9925.5024.7624.7724.7758,600
Aug 26, 202425.3025.5224.6724.9924.9979,800
Aug 23, 202424.8125.6724.6424.9524.95129,700
Aug 22, 202424.5124.5124.0124.4524.4598,800
Aug 21, 202423.4424.4823.4424.4724.4794,800
Aug 20, 202423.7423.7422.5623.3823.38224,400
Aug 19, 202423.2423.7222.7723.6323.63141,100
Aug 16, 202423.7924.1923.1723.2423.24148,900
Aug 15, 202422.1923.5021.9023.2823.28191,600
Aug 14, 202423.0323.0521.6421.6821.68131,100
Aug 13, 202421.5423.4821.3322.8322.83288,500
Aug 12, 202423.7023.7021.0221.5021.50281,900
Aug 9, 202424.0124.4523.0423.8323.83124,500
Aug 8, 202425.3826.2923.8424.0224.02355,400
Aug 7, 202429.0329.0323.1725.3325.33710,100
Aug 6, 202431.2532.3731.0431.7331.7395,900
Aug 5, 202431.2131.8030.9231.2531.2559,000
Aug 2, 202432.4333.3331.9132.9232.9259,900
Aug 1, 202435.6235.6533.3933.9433.9450,900
Jul 31, 202434.8736.6533.8935.7235.7254,800
Jul 30, 202434.3934.6233.7534.5234.5251,300
Jul 29, 202435.4035.8234.0834.0934.0935,700
Jul 26, 202435.1535.8734.7635.2635.2650,200
Jul 25, 202433.9035.3033.7434.6434.6440,500
Jul 24, 202435.3835.6133.9434.0134.0141,800
Jul 23, 202434.9036.1334.6135.5135.5155,800
Jul 22, 202434.3235.2834.3235.2235.2237,000
Jul 19, 202434.2634.5633.7234.3134.3146,900
Jul 18, 202434.8135.5633.7234.2734.2792,700
Jul 17, 202435.9036.2134.3434.5534.5572,100
Jul 16, 202434.4936.0034.2935.9535.95108,400
Jul 15, 202434.8334.9634.2034.3434.3464,900
Jul 12, 202434.0034.8333.9534.3434.3464,200
Jul 11, 202432.2033.9031.2133.4433.4478,000
Jul 10, 202432.1032.1031.3331.6931.6941,100
Jul 9, 202432.3032.3031.5831.6631.6626,800
Jul 8, 202432.3632.7232.1232.4432.4444,200
Jul 5, 202432.0032.2131.5332.1932.1960,500
Jul 3, 202431.9132.3831.4132.1732.1738,200
Jul 2, 202430.7331.8630.7331.5931.5959,500
Jul 1, 202431.6531.9130.7030.7530.7584,300
Jun 28, 202431.7532.2431.4531.7931.79461,800
Jun 27, 202431.2031.6531.0331.6331.6358,000
Jun 26, 202431.6031.9830.6731.2731.2777,000
Jun 25, 202431.0832.0431.0831.6031.6075,900
Jun 24, 202431.0931.4630.5131.3531.3574,000
Jun 21, 202431.1231.4030.3231.3331.33296,300
Jun 20, 202431.4832.4930.9831.0731.0782,200
Jun 18, 202431.3331.9530.7631.5231.5263,700
Jun 17, 202430.7831.8530.6831.3431.3459,400
Jun 14, 202430.4731.1630.3230.9830.9884,900
Jun 13, 202431.5731.9930.3630.8430.8484,200
Jun 12, 202430.1731.7030.1731.5231.52121,500
Jun 11, 202429.3430.0329.3429.9529.9579,300
Jun 10, 202429.9930.5129.6329.6929.6955,600
Jun 7, 202430.5630.9730.2730.2730.2766,200
Jun 6, 202431.9431.9430.3930.9630.9672,200
Jun 5, 202429.7331.6129.5631.6031.6088,600
Jun 4, 202430.9832.8229.6829.7029.7089,500
Jun 3, 202432.7532.9031.1931.3331.3386,400
May 31, 202432.3732.6031.7332.2732.2744,000
May 30, 202432.3232.8932.1532.3732.3757,900
May 29, 202431.4332.0931.2331.9731.9764,200
May 28, 202433.1033.5831.7832.0532.0592,900
May 24, 202432.3333.7432.0033.1033.10161,200
May 23, 202432.2832.8731.6031.6531.6575,500
May 22, 202432.4932.6731.7332.1932.1954,700
May 21, 202432.7732.8532.1932.5632.5654,400
May 20, 202432.5733.1331.7032.9132.9159,800
May 17, 202432.0633.1332.0332.6632.6692,200
May 16, 202431.7032.1331.3631.8231.8277,700
May 15, 202431.5231.8730.8731.8431.8465,400
May 14, 202430.6331.0530.4130.9930.9965,500
May 13, 202431.6932.1530.2530.3530.3567,700
May 10, 202432.2232.4231.5031.8131.8166,100
May 9, 202431.9732.6631.9432.3832.3886,600
May 8, 202433.2533.2531.8132.0832.08139,400
May 7, 202430.0033.2830.0033.2433.24167,100
May 6, 202430.7931.3029.7930.4130.41164,100
May 3, 202431.6531.8130.8131.3031.3082,300
May 2, 202431.0731.0730.0630.9430.9467,100
May 1, 202432.5232.5230.5930.7930.7990,600
Apr 30, 202433.0933.7432.4932.4932.4991,700

Related Tickers

ARCAY Arcadis NV
47.43
0.00%
 
CADLR.OL Cadeler A/S
54.90
+2.91%
 
PRAJIND.NS Praj Industries Limited
508.35
-1.06%
 
MTRX Matrix Service Company
11.75
+0.51%
 
MYRG MYR Group Inc.
125.63
+2.18%
 
NVEE NV5 Global, Inc.
17.76
+1.89%
 
ACA Arcosa, Inc.
80.12
-0.06%
 
TPC Tutor Perini Corporation
21.77
+2.16%
 
STN Stantec Inc.
87.51
+0.06%
 
ECG Everus Construction Group, Inc.
40.64
-0.37%