-
5 DAY PERFORMANCE
+2.51% -
1 MONTH PERFORMANCE
+0.25% -
3 MONTH PERFORMANCE
-21.76% -
6 MONTH PERFORMANCE
-28.11% -
YEAR-TO-DATE PERFORMANCE
-32.26% -
1 YEAR PERFORMANCE
-14.16%
Bowman Consulting Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.67 | $24.08 (1.73%) | $24.19 | $23.54 | 60,008 | $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 |
| 08/16/2024 | $23.79 | $23.24 (-2.31%) | $24.19 | $23.17 | 148,942 | $378.86 M |
| 08/15/2024 | $22.19 | $23.28 (4.91%) | $23.51 | $21.90 | 191,820 | $379.51 M |
| 08/14/2024 | $23.03 | $21.68 (-5.86%) | $23.05 | $21.64 | 131,100 | $353.43 M |
| 08/13/2024 | $21.54 | $22.83 (5.99%) | $23.48 | $21.34 | 288,518 | $372.17 M |
| 08/12/2024 | $23.70 | $21.50 (-9.28%) | $23.70 | $21.02 | 282,018 | $350.49 M |
| 08/09/2024 | $24.01 | $23.83 (-0.75%) | $24.45 | $23.04 | 124,500 | $388.47 M |
| 08/08/2024 | $25.38 | $24.02 (-5.36%) | $26.29 | $23.84 | 355,400 | $391.57 M |
| 08/07/2024 | $29.03 | $25.33 (-12.75%) | $29.03 | $23.17 | 710,123 | $412.93 M |
| 08/06/2024 | $31.25 | $31.73 (1.54%) | $32.37 | $31.04 | 95,917 | $517.26 M |
| 08/05/2024 | $31.21 | $31.25 (0.13%) | $31.80 | $30.92 | 59,000 | $509.44 M |
| 08/02/2024 | $32.43 | $32.92 (1.51%) | $33.34 | $31.91 | 59,917 | $455.21 M |
| 08/01/2024 | $35.62 | $33.94 (-4.72%) | $35.65 | $33.39 | 50,922 | $469.31 M |
| 07/31/2024 | $34.87 | $35.72 (2.44%) | $36.65 | $33.89 | 54,800 | $493.93 M |
| 07/30/2024 | $34.39 | $34.52 (0.38%) | $34.62 | $33.75 | 51,326 | $477.33 M |
| 07/29/2024 | $35.40 | $34.09 (-3.7%) | $35.82 | $34.08 | 35,700 | $471.39 M |
| 07/26/2024 | $35.15 | $35.26 (0.31%) | $35.87 | $34.76 | 50,243 | $487.57 M |
| 07/25/2024 | $33.90 | $34.64 (2.18%) | $35.30 | $33.74 | 40,500 | $478.99 M |
| 07/24/2024 | $35.38 | $34.01 (-3.87%) | $35.61 | $33.95 | 41,837 | $470.28 M |
| 07/23/2024 | $34.90 | $35.51 (1.75%) | $36.13 | $34.61 | 55,800 | $491.02 M |
| 07/22/2024 | $34.32 | $35.22 (2.62%) | $35.28 | $34.32 | 36,954 | $487.01 M |
| 07/19/2024 | $34.26 | $34.31 (0.15%) | $34.56 | $33.72 | 46,937 | $474.43 M |
| 07/18/2024 | $34.81 | $34.27 (-1.55%) | $35.56 | $33.72 | 92,731 | $473.88 M |
| 07/17/2024 | $35.90 | $34.55 (-3.76%) | $36.21 | $34.34 | 72,101 | $477.75 M |
| 07/16/2024 | $34.49 | $35.95 (4.23%) | $36.00 | $34.29 | 108,544 | $497.11 M |
| 07/15/2024 | $34.83 | $34.34 (-1.41%) | $34.96 | $34.20 | 64,937 | $474.84 M |
| 07/12/2024 | $34.00 | $34.34 (1%) | $34.83 | $33.95 | 64,224 | $474.84 M |
| 07/11/2024 | $32.20 | $33.44 (3.85%) | $33.90 | $31.21 | 77,963 | $462.40 M |
| 07/10/2024 | $32.10 | $31.69 (-1.28%) | $32.10 | $31.33 | 41,142 | $438.20 M |
| 07/09/2024 | $32.30 | $31.66 (-1.98%) | $32.30 | $31.58 | 26,805 | $437.79 M |
| 07/08/2024 | $32.36 | $32.44 (0.25%) | $32.72 | $32.12 | 44,220 | $448.57 M |
| 07/05/2024 | $32.00 | $32.19 (0.59%) | $32.21 | $31.53 | 60,454 | $445.11 M |
| 07/03/2024 | $31.91 | $32.17 (0.81%) | $32.38 | $31.41 | 38,248 | $444.84 M |
| 07/02/2024 | $30.73 | $31.59 (2.8%) | $31.86 | $30.73 | 59,477 | $436.82 M |
| 07/01/2024 | $31.65 | $30.75 (-2.84%) | $31.91 | $30.70 | 84,335 | $425.20 M |