Indicators

Markets:

News

Bowman Consulting Group Ltd. - Common Stock (NQ:BWMN)

27.80 -0.22 (-0.79%)

Streaming Delayed Price Updated: 11:28 AM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	28.52	28.52	27.36	28.02	167,754	-0.22(-0.78%)
Mar 12, 2026	28.35	28.55	27.64	28.24	204,914	-0.60(-2.08%)
Mar 11, 2026	28.91	29.09	28.11	28.84	168,228	-0.05(-0.17%)
Mar 10, 2026	29.69	30.10	28.60	28.89	282,835	-1.15(-3.83%)
Mar 09, 2026	28.44	30.08	28.11	30.04	235,798	+0.77(+2.63%)
Mar 06, 2026	27.44	29.48	27.44	29.27	283,727	+0.27(+0.93%)
Mar 05, 2026	30.76	31.50	28.45	29.00	235,793	-3.94(-11.96%)
Mar 04, 2026	32.92	33.27	32.38	32.94	102,611	+0.37(+1.14%)
Mar 03, 2026	32.48	32.80	31.43	32.57	116,960	-0.67(-2.02%)
Mar 02, 2026	33.10	33.72	33.00	33.24	149,971	-0.30(-0.89%)
Feb 27, 2026	33.41	33.69	32.42	33.54	96,356	-0.38(-1.12%)
Feb 26, 2026	33.11	33.92	32.52	33.92	126,026	+0.87(+2.63%)
Feb 25, 2026	32.78	33.09	32.03	33.05	55,629	+0.63(+1.94%)
Feb 24, 2026	32.15	32.55	31.84	32.42	103,262	+0.29(+0.90%)
Feb 23, 2026	33.50	33.70	31.67	32.13	104,230	-1.29(-3.86%)
Feb 20, 2026	33.54	33.76	32.86	33.42	68,163	-0.03(-0.09%)
Feb 19, 2026	32.70	33.52	32.20	33.45	112,491	+0.92(+2.83%)
Feb 18, 2026	32.84	33.26	32.25	32.53	163,846	-0.40(-1.21%)
Feb 17, 2026	32.37	33.88	30.48	32.93	149,865	-0.83(-2.46%)
Feb 13, 2026	33.26	34.43	33.19	33.76	88,724	+0.58(+1.75%)
Feb 12, 2026	35.84	36.15	33.16	33.18	94,325	-2.47(-6.93%)
Feb 11, 2026	36.23	36.67	35.28	35.65	74,980	+0.00(+0.00%)
Feb 10, 2026	35.83	36.54	35.52	35.65	65,237	-0.12(-0.34%)
Feb 09, 2026	35.55	36.42	35.47	35.77	57,232	+0.44(+1.25%)
Feb 06, 2026	34.16	35.43	34.03	35.33	131,806	+1.79(+5.34%)
Feb 05, 2026	33.36	33.87	32.94	33.54	132,908	-0.02(-0.06%)
Feb 04, 2026	34.37	34.44	32.88	33.56	169,258	-0.49(-1.44%)
Feb 03, 2026	34.82	35.30	33.41	34.05	104,305	-0.53(-1.53%)
Feb 02, 2026	34.84	35.15	34.31	34.58	146,841	-0.25(-0.72%)
Jan 30, 2026	34.08	35.00	33.37	34.83	150,143	+0.49(+1.43%)
Jan 29, 2026	33.77	34.41	33.13	34.34	250,341	+0.67(+1.99%)
Jan 28, 2026	34.94	35.07	33.36	33.67	111,397	-1.17(-3.36%)
Jan 27, 2026	35.54	35.89	34.71	34.84	99,686	-0.49(-1.39%)
Jan 26, 2026	35.79	36.77	34.37	35.33	115,845	-0.60(-1.67%)
Jan 23, 2026	36.81	36.81	35.63	35.93	86,785	-0.86(-2.34%)
Jan 22, 2026	35.93	37.50	35.93	36.79	130,430	+1.09(+3.05%)
Jan 21, 2026	35.63	36.53	34.74	35.70	130,485	+0.22(+0.62%)
Jan 20, 2026	36.34	36.64	35.15	35.48	83,362	-1.29(-3.51%)
Jan 16, 2026	36.26	37.42	36.11	36.77	116,350	+0.62(+1.72%)
Jan 15, 2026	36.50	37.06	35.71	36.15	115,575	-0.16(-0.44%)
Jan 14, 2026	35.69	36.48	34.76	36.31	126,744	+0.71(+1.99%)
Jan 13, 2026	36.30	36.60	35.19	35.60	130,364	-0.29(-0.81%)
Jan 12, 2026	34.46	36.00	34.19	35.89	92,883	+1.07(+3.07%)
Jan 09, 2026	34.56	35.08	33.98	34.82	137,671	+0.05(+0.14%)
Jan 08, 2026	34.66	35.15	34.40	34.77	120,258	-0.15(-0.43%)
Jan 07, 2026	35.06	35.48	34.39	34.92	103,369	-0.24(-0.68%)
Jan 06, 2026	34.55	35.44	33.36	35.16	126,348	+0.42(+1.21%)
Jan 05, 2026	33.97	35.39	33.90	34.74	140,269	+0.87(+2.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.