Bowman Consulting Group Ltd (BWMN) Historical Stock Data
32.09 ↑0.24 (0.75%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BWMN is down -0.22% a day on average. There have been 14 days where Bowman Consulting Group Ltd closed green and 16 days where BWMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 31.41 | 32.09 | ↑$0.68 (2.16%) | 31.16 | 32.65 | 127.80K |
| 2024-04-24 | 31.23 | 31.85 | ↑$0.62 (1.99%) | 31.16 | 32.16 | 147.15K |
| 2024-04-23 | 30.60 | 31.31 | ↑$0.71 (2.32%) | 30.06 | 31.61 | 131.10K |
| 2024-04-22 | 30.33 | 30.53 | ↑$0.20 (0.66%) | 30.05 | 31.22 | 107.53K |
| 2024-04-19 | 30.13 | 30.25 | ↑$0.12 (0.40%) | 29.92 | 30.66 | 77.90K |
| 2024-04-18 | 30.11 | 30.37 | ↑$0.26 (0.86%) | 29.78 | 30.89 | 93.81K |
| 2024-04-17 | 31.06 | 30.09 | ↓$0.97 (-3.12%) | 29.96 | 31.76 | 102.31K |
| 2024-04-16 | 30.61 | 30.58 | ↓$0.03 (-0.10%) | 30.24 | 31.36 | 102.61K |
| 2024-04-15 | 31.27 | 30.67 | ↓$0.60 (-1.92%) | 30.31 | 31.51 | 105.81K |
| 2024-04-12 | 31.45 | 31.21 | ↓$0.24 (-0.76%) | 30.85 | 31.86 | 113.83K |
| 2024-04-11 | 32.25 | 31.74 | ↓$0.51 (-1.58%) | 31.16 | 32.25 | 111.69K |
| 2024-04-10 | 32.34 | 32.29 | ↓$0.05 (-0.15%) | 31.48 | 32.78 | 107.28K |
| 2024-04-09 | 32.17 | 33.39 | ↑$1.22 (3.79%) | 31.90 | 33.45 | 114.78K |
| 2024-04-08 | 32.58 | 32.24 | ↓$0.34 (-1.04%) | 31.85 | 32.93 | 91.03K |
| 2024-04-05 | 32.16 | 32.42 | ↑$0.26 (0.81%) | 32.01 | 33.00 | 76.11K |
| 2024-04-04 | 33.47 | 32.32 | ↓$1.15 (-3.44%) | 32.23 | 33.64 | 131.03K |
| 2024-04-03 | 32.95 | 33.21 | ↑$0.26 (0.79%) | 32.25 | 34.25 | 132.42K |
| 2024-04-02 | 33.25 | 32.71 | ↓$0.54 (-1.62%) | 32.51 | 34.09 | 130.38K |
| 2024-04-01 | 34.75 | 33.47 | ↓$1.28 (-3.68%) | 32.81 | 35.43 | 249.78K |
| 2024-03-28 | 36.05 | 34.79 | ↓$1.26 (-3.50%) | 34.55 | 36.53 | 179.61K |
| 2024-03-27 | 35.50 | 35.69 | ↑$0.19 (0.54%) | 34.53 | 36.00 | 688.81K |
| 2024-03-26 | 40.06 | 39.48 | ↓$0.58 (-1.45%) | 39.03 | 40.20 | 71.74K |
| 2024-03-25 | 40.62 | 39.68 | ↓$0.94 (-2.31%) | 39.53 | 40.99 | 48.68K |
| 2024-03-22 | 41.87 | 40.64 | ↓$1.23 (-2.94%) | 40.52 | 42.05 | 88.53K |
| 2024-03-21 | 42.00 | 42.00 | ↑$0.01 (0.01%) | 41.35 | 42.39 | 93.56K |
| 2024-03-20 | 39.91 | 41.66 | ↑$1.75 (4.38%) | 39.66 | 41.66 | 52.19K |
| 2024-03-19 | 38.91 | 40.16 | ↑$1.25 (3.21%) | 37.43 | 40.94 | 48.42K |
| 2024-03-18 | 39.32 | 39.04 | ↓$0.28 (-0.71%) | 38.33 | 39.49 | 63.50K |
| 2024-03-15 | 38.41 | 39.57 | ↑$1.16 (3.02%) | 37.99 | 39.98 | 541.96K |
| 2024-03-14 | 40.06 | 38.76 | ↓$1.30 (-3.25%) | 38.57 | 41.79 | 269.47K |
Create an account or log in to view more rows.
$BWMN good place to average up
$BWMN no pain no gain
$BWMN Here we go!!!
$BWMN this is my only green stonk!
I really like this stonk.
$BWMN every dip gets bought up.
$BWMN we’re fucked tomorrow boys
$BWMN taking off soon
$BWMN bought more
$BWMN buy and hodl friends. we may be early
but we are not wrong. very soon.
$BWMN might get a sell off today