5 DAY PERFORMANCE
+7.97%
1 MONTH PERFORMANCE
+21.61%
3 MONTH PERFORMANCE
+56.20%
6 MONTH PERFORMANCE
+30.98%
YEAR-TO-DATE PERFORMANCE
+36.23%
1 YEAR PERFORMANCE
-4.28%
Bowman Consulting Group Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $32.36 | $34.00 (5.07%) | $34.00 | $32.36 | 136.32 K | $553.50 M |
07/22/2025 | $31.68 | $32.36 (2.15%) | $32.73 | $31.28 | 174.15 K | $529.29 M |
07/21/2025 | $31.65 | $31.71 (0.19%) | $32.15 | $31.57 | 49.91 K | $518.66 M |
07/18/2025 | $32.80 | $31.48 (-4.02%) | $32.89 | $31.37 | 74.00 K | $514.90 M |
07/17/2025 | $32.38 | $32.49 (0.34%) | $33.28 | $32.33 | 94.10 K | $531.42 M |
07/16/2025 | $31.03 | $32.16 (3.64%) | $32.78 | $31.03 | 298.90 K | $526.02 M |
07/15/2025 | $31.26 | $30.67 (-1.89%) | $31.26 | $30.52 | 49.94 K | $501.65 M |
07/14/2025 | $30.00 | $31.02 (3.4%) | $31.05 | $29.83 | 59.40 K | $507.37 M |
07/11/2025 | $30.89 | $30.46 (-1.39%) | $31.05 | $30.38 | 59.02 K | $498.21 M |
07/10/2025 | $30.15 | $31.09 (3.12%) | $31.70 | $30.15 | 112.81 K | $508.52 M |
07/09/2025 | $29.67 | $30.37 (2.36%) | $30.41 | $29.59 | 109.80 K | $496.74 M |
07/08/2025 | $29.68 | $29.55 (-0.44%) | $29.75 | $29.35 | 66.80 K | $483.33 M |
07/07/2025 | $29.50 | $29.55 (0.17%) | $29.78 | $28.73 | 79.20 K | $483.33 M |
07/03/2025 | $29.05 | $29.74 (2.38%) | $29.74 | $28.55 | 60.82 K | $486.44 M |
07/02/2025 | $28.60 | $28.85 (0.87%) | $29.06 | $28.38 | 56.42 K | $471.88 M |
07/01/2025 | $28.55 | $28.63 (0.28%) | $29.05 | $28.36 | 64.50 K | $468.28 M |
06/30/2025 | $29.06 | $28.75 (-1.07%) | $29.24 | $28.53 | 99.86 K | $470.24 M |
06/27/2025 | $28.82 | $29.11 (1.01%) | $29.36 | $28.35 | 261.10 K | $476.13 M |
06/26/2025 | $28.53 | $28.77 (0.84%) | $28.85 | $28.25 | 74.83 K | $470.57 M |
06/25/2025 | $28.65 | $28.30 (-1.22%) | $28.65 | $28.13 | 74.23 K | $462.88 M |
06/24/2025 | $28.00 | $28.62 (2.21%) | $28.67 | $27.59 | 80.05 K | $468.12 M |
06/23/2025 | $26.66 | $27.95 (4.84%) | $28.00 | $26.66 | 143.73 K | $457.16 M |
06/20/2025 | $26.96 | $26.76 (-0.74%) | $27.06 | $26.51 | 346.10 K | $437.70 M |
06/18/2025 | $27.04 | $26.75 (-1.07%) | $27.37 | $26.14 | 77.50 K | $437.53 M |
06/17/2025 | $27.03 | $27.02 (-0.04%) | $27.49 | $26.81 | 65.20 K | $441.95 M |
06/16/2025 | $27.95 | $27.34 (-2.18%) | $28.19 | $27.33 | 82.50 K | $447.18 M |
06/13/2025 | $27.16 | $27.66 (1.84%) | $27.85 | $27.10 | 106.54 K | $452.42 M |
06/12/2025 | $27.35 | $27.64 (1.06%) | $27.82 | $26.93 | 91.90 K | $452.09 M |
06/11/2025 | $27.48 | $27.52 (0.15%) | $27.67 | $27.22 | 73.50 K | $450.13 M |
06/10/2025 | $27.49 | $27.28 (-0.76%) | $27.50 | $26.80 | 83.80 K | $446.20 M |
06/09/2025 | $27.00 | $27.22 (0.81%) | $27.41 | $26.85 | 72.52 K | $445.22 M |
06/06/2025 | $27.49 | $27.00 (-1.78%) | $28.75 | $26.86 | 130.40 K | $441.62 M |
06/05/2025 | $26.02 | $26.65 (2.42%) | $26.69 | $25.64 | 82.52 K | $435.90 M |
06/04/2025 | $25.54 | $25.94 (1.57%) | $26.08 | $25.39 | 77.02 K | $424.28 M |
06/03/2025 | $25.52 | $25.54 (0.08%) | $25.85 | $25.00 | 55.83 K | $417.74 M |
06/02/2025 | $25.10 | $25.40 (1.2%) | $25.55 | $24.78 | 89.70 K | $415.45 M |
05/30/2025 | $25.23 | $25.07 (-0.63%) | $25.60 | $24.95 | 60.30 K | $410.05 M |
05/29/2025 | $24.88 | $25.39 (2.05%) | $25.58 | $24.86 | 69.80 K | $415.29 M |
05/28/2025 | $25.43 | $24.81 (-2.44%) | $25.53 | $24.80 | 53.90 K | $405.80 M |
05/27/2025 | $25.33 | $25.47 (0.55%) | $25.70 | $25.24 | 43.62 K | $416.60 M |
05/23/2025 | $24.70 | $25.03 (1.34%) | $25.27 | $24.70 | 44.95 K | $409.40 M |
05/22/2025 | $25.31 | $25.16 (-0.59%) | $25.61 | $24.89 | 55.22 K | $411.53 M |
05/21/2025 | $26.08 | $25.45 (-2.42%) | $26.41 | $25.36 | 102.40 K | $416.27 M |
05/20/2025 | $26.64 | $26.38 (-0.98%) | $26.98 | $26.12 | 101.30 K | $431.48 M |
05/19/2025 | $25.84 | $26.52 (2.63%) | $26.61 | $25.84 | 69.84 K | $433.77 M |
05/16/2025 | $25.38 | $26.30 (3.62%) | $26.31 | $25.02 | 111.80 K | $430.17 M |
05/15/2025 | $25.37 | $25.42 (0.2%) | $25.76 | $24.27 | 85.60 K | $415.78 M |
05/14/2025 | $25.56 | $25.30 (-1.02%) | $25.88 | $25.25 | 65.10 K | $413.82 M |
05/13/2025 | $25.38 | $25.72 (1.34%) | $25.87 | $25.29 | 80.43 K | $420.68 M |
05/12/2025 | $25.10 | $25.13 (0.12%) | $25.25 | $24.64 | 92.80 K | $411.03 M |
05/09/2025 | $24.70 | $24.87 (0.69%) | $25.00 | $24.31 | 84.81 K | $406.78 M |
05/08/2025 | $24.00 | $24.70 (2.92%) | $25.33 | $23.84 | 69.20 K | $403.73 M |
05/07/2025 | $23.36 | $23.97 (2.61%) | $25.45 | $22.70 | 129.81 K | $391.80 M |
05/06/2025 | $22.64 | $22.67 (0.13%) | $22.91 | $22.30 | 62.22 K | $370.55 M |
05/05/2025 | $22.49 | $22.48 (-0.04%) | $22.80 | $21.82 | 56.73 K | $367.44 M |
05/02/2025 | $22.30 | $22.64 (1.52%) | $22.80 | $21.83 | 109.70 K | $370.06 M |
05/01/2025 | $22.15 | $22.01 (-0.63%) | $22.85 | $21.92 | 123.50 K | $359.76 M |
04/30/2025 | $22.28 | $22.12 (-0.72%) | $22.29 | $21.96 | 46.51 K | $361.56 M |
04/29/2025 | $22.20 | $22.51 (1.4%) | $22.89 | $22.02 | 63.40 K | $367.93 M |
04/28/2025 | $22.16 | $22.07 (-0.41%) | $22.48 | $21.70 | 58.35 K | $360.74 M |
04/25/2025 | $22.00 | $22.23 (1.05%) | $22.41 | $21.81 | 43.90 K | $363.35 M |
04/24/2025 | $21.88 | $22.41 (2.42%) | $22.44 | $21.81 | 41.90 K | $366.30 M |
04/23/2025 | $22.22 | $21.76 (-2.07%) | $22.38 | $21.61 | 45.00 K | $355.67 M |