Bowman Consulting Group Ltd. - Common Stock (BWMN)

42.42
+0.00 (0.00%)
NASDAQ· Last Trade: Aug 11th, 12:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bowman Consulting Group Ltd. - Common Stock (BWMN)

DateOpenHighLowCloseVolumeAdjusted Close
8/10/202642.3542.5042.1742.423,061,09242.42
8/07/202627.3327.6626.8827.23132,33427.23
8/06/202626.9727.5726.8226.95111,50326.95
8/05/202627.7727.8626.7626.9887,80526.98
8/04/202627.7428.1227.5227.74114,03027.74
8/03/202627.1127.7526.6227.41250,74727.41
7/31/202625.9127.0325.8026.85142,91526.85
7/30/202626.2926.5025.8025.85104,53925.85
7/29/202626.3628.4825.5825.93231,37925.93
7/28/202626.2226.8325.1526.45189,64326.45
7/27/202626.2526.3025.3426.23116,33126.23
7/24/202626.4926.6625.6125.95150,34525.95
7/23/202626.3926.7526.0526.37117,77926.37
7/22/202626.1927.6826.0726.77197,58326.77
7/21/202625.9526.4125.7226.40134,72626.40
7/20/202625.4226.3825.0725.96231,48125.96
7/17/202626.0526.6325.2725.31191,12625.31
7/16/202626.1926.6025.9926.39200,59026.39
7/15/202627.1927.3325.7526.40195,98126.40
7/14/202627.3928.1527.1327.19101,18227.19
7/13/202627.8328.3326.9927.07112,76827.07
7/10/202627.9729.4927.6527.92101,91627.92
7/09/202628.2128.4127.6827.91104,78927.91
7/08/202628.1128.4827.6328.1189,31328.11
7/07/202629.4429.5628.1028.3774,27128.37
7/06/202628.7629.7128.6929.4474,46629.44
7/02/202628.8729.9228.5228.68174,91128.68
7/01/202629.0629.1728.4128.66137,10728.66
6/30/202629.4830.0028.9629.20127,48929.20
6/29/202629.9230.0029.1629.60155,02629.60
6/26/202629.1429.9928.9029.92437,14729.92
6/25/202628.9829.4828.2329.24230,65429.24
6/24/202629.7529.8628.7729.05195,41929.05
6/23/202629.2629.6528.6629.36218,52629.36
6/22/202630.1530.7929.4329.65103,67929.65
6/18/202631.1731.2329.8330.18268,39130.18
6/17/202631.3031.7230.3230.45121,34930.45
6/16/202631.5832.0531.0631.34105,08231.34
6/15/202631.4732.1931.0931.5892,36231.58
6/12/202631.8132.0031.0031.0770,07731.07
6/11/202630.8731.7330.2731.52110,14831.52
6/10/202632.4432.4430.5930.63100,37530.63
6/09/202632.7433.3531.5032.24113,50532.24
6/08/202632.8233.2532.2332.3591,69532.35
6/05/202632.7232.7232.1732.4464,89332.44
6/04/202632.0832.9331.9632.72104,12732.72
6/03/202632.5132.6931.5931.74106,16131.74
6/02/202632.0132.5531.6532.52107,42532.52
6/01/202631.0932.0531.0031.7683,18431.76
5/29/202632.7132.8231.3631.53137,45531.53
5/28/202632.8133.1131.9332.7980,94532.79
5/27/202632.9333.7832.7232.86106,12532.86
5/26/202632.0032.7631.9332.61130,01132.61
5/22/202631.1232.0031.0331.7399,78731.73
5/21/202630.5531.3230.3331.0896,35231.08
5/20/202631.0031.2730.4930.97161,31730.97
5/19/202631.0331.2530.4130.65109,53630.65
5/18/202631.3031.8231.1931.54128,85531.54
5/15/202632.2832.2831.0031.16114,50931.16
5/14/202632.8733.6132.3132.88163,62432.88
5/13/202633.0633.4731.9632.75137,64832.75
5/12/202633.8833.8832.9833.36125,89433.36
5/11/202634.5235.3534.0534.07151,07634.07