-
5 DAY PERFORMANCE
-0.94% -
1 MONTH PERFORMANCE
+17.23% -
3 MONTH PERFORMANCE
+8.91% -
6 MONTH PERFORMANCE
-22.50% -
YEAR-TO-DATE PERFORMANCE
-28.74% -
1 YEAR PERFORMANCE
-9.57%
Bowman Consulting Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.17 | $25.30 (0.52%) | $25.66 | $24.50 | 76,443 | $418.40 M |
| 11/15/2024 | $25.36 | $25.32 (-0.16%) | $25.51 | $25.01 | 103,700 | $418.73 M |
| 11/14/2024 | $25.55 | $25.18 (-1.45%) | $25.66 | $25.09 | 110,000 | $416.41 M |
| 11/13/2024 | $26.35 | $25.55 (-3.04%) | $26.35 | $25.26 | 121,000 | $422.53 M |
| 11/12/2024 | $25.33 | $26.09 (3%) | $26.12 | $24.55 | 124,000 | $431.46 M |
| 11/11/2024 | $25.56 | $25.42 (-0.55%) | $25.56 | $24.52 | 94,000 | $420.38 M |
| 11/08/2024 | $23.62 | $25.04 (6.01%) | $25.28 | $23.62 | 110,100 | $414.10 M |
| 11/07/2024 | $24.76 | $23.54 (-4.93%) | $25.20 | $21.51 | 199,400 | $389.29 M |
| 11/06/2024 | $23.75 | $23.50 (-1.05%) | $23.84 | $22.90 | 139,737 | $388.63 M |
| 11/05/2024 | $21.37 | $22.19 (3.84%) | $22.30 | $21.31 | 51,600 | $366.97 M |
| 11/04/2024 | $21.43 | $21.67 (1.12%) | $22.15 | $21.35 | 86,300 | $358.37 M |
| 11/01/2024 | $20.50 | $21.58 (5.27%) | $21.58 | $20.50 | 93,400 | $351.80 M |
| 10/31/2024 | $20.94 | $20.30 (-3.06%) | $20.97 | $20.13 | 70,137 | $330.93 M |
| 10/30/2024 | $20.12 | $21.03 (4.52%) | $21.04 | $20.12 | 86,018 | $342.83 M |
| 10/29/2024 | $20.16 | $20.22 (0.3%) | $20.53 | $20.00 | 78,600 | $329.62 M |
| 10/28/2024 | $20.29 | $20.44 (0.74%) | $20.69 | $20.29 | 80,900 | $333.21 M |
| 10/25/2024 | $20.51 | $20.00 (-2.49%) | $20.66 | $19.93 | 73,300 | $326.04 M |
| 10/24/2024 | $20.63 | $20.38 (-1.21%) | $20.89 | $20.35 | 51,337 | $332.23 M |
| 10/23/2024 | $20.90 | $20.63 (-1.29%) | $21.18 | $20.48 | 63,059 | $336.31 M |
| 10/22/2024 | $21.23 | $21.09 (-0.66%) | $21.35 | $21.02 | 70,900 | $343.81 M |
| 10/21/2024 | $21.52 | $21.35 (-0.79%) | $21.85 | $21.20 | 47,636 | $348.05 M |
| 10/18/2024 | $22.04 | $21.59 (-2.04%) | $22.33 | $21.49 | 109,142 | $351.96 M |
| 10/17/2024 | $21.70 | $21.89 (0.88%) | $21.99 | $21.20 | 106,000 | $356.85 M |
| 10/16/2024 | $21.85 | $21.66 (-0.87%) | $22.24 | $21.46 | 113,200 | $353.10 M |
| 10/15/2024 | $22.32 | $21.77 (-2.46%) | $22.51 | $21.72 | 54,620 | $354.89 M |
| 10/14/2024 | $22.15 | $22.34 (0.86%) | $22.72 | $22.06 | 79,126 | $364.19 M |
| 10/11/2024 | $21.42 | $22.03 (2.85%) | $22.33 | $21.39 | 111,000 | $359.13 M |
| 10/10/2024 | $21.89 | $21.44 (-2.06%) | $22.10 | $21.19 | 120,035 | $349.51 M |
| 10/09/2024 | $21.73 | $22.16 (1.98%) | $22.55 | $21.73 | 114,100 | $361.25 M |
| 10/08/2024 | $23.19 | $21.80 (-5.99%) | $23.57 | $21.76 | 116,436 | $355.38 M |
| 10/07/2024 | $23.28 | $23.76 (2.06%) | $24.17 | $23.28 | 67,000 | $387.33 M |
| 10/04/2024 | $24.00 | $23.54 (-1.92%) | $24.13 | $23.25 | 70,330 | $383.75 M |
| 10/03/2024 | $23.48 | $23.55 (0.3%) | $23.92 | $23.40 | 41,005 | $383.91 M |
| 10/02/2024 | $23.32 | $23.70 (1.63%) | $24.38 | $22.91 | 42,000 | $386.36 M |
| 10/01/2024 | $24.00 | $23.46 (-2.25%) | $24.00 | $23.12 | 65,200 | $382.44 M |
| 09/30/2024 | $23.67 | $24.08 (1.73%) | $24.19 | $23.54 | 60,017 | $392.55 M |
| 09/27/2024 | $23.77 | $23.82 (0.21%) | $24.52 | $23.64 | 41,600 | $388.31 M |
| 09/26/2024 | $23.34 | $23.47 (0.56%) | $23.59 | $22.90 | 95,822 | $382.61 M |
| 09/25/2024 | $23.25 | $22.98 (-1.16%) | $23.25 | $22.85 | 81,543 | $374.62 M |
| 09/24/2024 | $23.83 | $23.23 (-2.52%) | $24.49 | $23.23 | 90,400 | $378.69 M |
| 09/23/2024 | $24.04 | $23.79 (-1.04%) | $24.32 | $23.60 | 55,800 | $387.82 M |
| 09/20/2024 | $25.04 | $24.15 (-3.55%) | $25.04 | $24.11 | 309,400 | $393.69 M |
| 09/19/2024 | $24.56 | $25.03 (1.91%) | $25.14 | $23.97 | 84,908 | $408.04 M |
| 09/18/2024 | $24.00 | $23.78 (-0.92%) | $24.96 | $23.60 | 81,400 | $387.66 M |
| 09/17/2024 | $24.44 | $23.98 (-1.88%) | $24.68 | $23.25 | 117,700 | $390.92 M |
| 09/16/2024 | $24.03 | $24.10 (0.29%) | $24.49 | $23.62 | 69,400 | $392.88 M |
| 09/13/2024 | $23.00 | $24.00 (4.35%) | $24.17 | $23.00 | 127,500 | $391.25 M |
| 09/12/2024 | $22.62 | $23.00 (1.68%) | $23.11 | $22.49 | 93,324 | $374.94 M |
| 09/11/2024 | $22.61 | $22.43 (-0.8%) | $22.75 | $22.11 | 84,645 | $365.65 M |
| 09/10/2024 | $23.69 | $22.84 (-3.59%) | $23.69 | $22.80 | 74,000 | $372.34 M |
| 09/09/2024 | $23.65 | $23.66 (0.04%) | $24.31 | $23.65 | 92,100 | $385.70 M |
| 09/06/2024 | $22.88 | $23.56 (2.97%) | $23.58 | $22.88 | 104,526 | $384.07 M |
| 09/05/2024 | $22.76 | $23.04 (1.23%) | $23.17 | $22.22 | 88,100 | $375.60 M |
| 09/04/2024 | $22.91 | $22.68 (-1%) | $23.25 | $22.16 | 74,404 | $369.73 M |
| 09/03/2024 | $23.66 | $22.89 (-3.25%) | $23.67 | $22.84 | 85,500 | $373.15 M |
| 08/30/2024 | $23.94 | $24.00 (0.25%) | $24.06 | $23.47 | 75,500 | $391.25 M |
| 08/29/2024 | $24.09 | $23.69 (-1.66%) | $24.22 | $23.63 | 93,146 | $386.19 M |
| 08/28/2024 | $24.64 | $23.68 (-3.9%) | $24.73 | $23.62 | 87,100 | $386.03 M |
| 08/27/2024 | $24.99 | $24.77 (-0.88%) | $25.50 | $24.76 | 58,600 | $403.80 M |
| 08/26/2024 | $25.30 | $24.99 (-1.23%) | $25.52 | $24.68 | 79,800 | $407.39 M |
| 08/23/2024 | $24.81 | $24.95 (0.56%) | $25.67 | $24.64 | 129,700 | $406.73 M |
| 08/22/2024 | $24.51 | $24.45 (-0.24%) | $24.51 | $24.01 | 98,800 | $398.58 M |
| 08/21/2024 | $23.44 | $24.47 (4.39%) | $24.48 | $23.44 | 94,810 | $398.91 M |
| 08/20/2024 | $23.74 | $23.38 (-1.52%) | $23.74 | $22.56 | 224,427 | $381.14 M |
| 08/19/2024 | $23.24 | $23.63 (1.68%) | $23.72 | $22.77 | 141,104 | $385.21 M |