5 DAY PERFORMANCE
-12.31%
1 MONTH PERFORMANCE
-10.60%
3 MONTH PERFORMANCE
+0.91%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
-31.39%
1 YEAR PERFORMANCE
-26.60%
Bowman Consulting Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.48 | $24.39 (3.88%) | $24.48 | $23.48 | 194,303 | $403.35 M |
| 12/19/2024 | $24.87 | $23.93 (-3.78%) | $25.21 | $23.72 | 57,118 | $395.74 M |
| 12/18/2024 | $27.14 | $24.54 (-9.58%) | $27.14 | $24.08 | 120,400 | $405.83 M |
| 12/17/2024 | $27.65 | $27.07 (-2.1%) | $27.74 | $26.90 | 84,307 | $447.67 M |
| 12/16/2024 | $27.55 | $27.79 (0.87%) | $27.94 | $27.20 | 39,800 | $459.58 M |
| 12/13/2024 | $27.97 | $27.55 (-1.5%) | $28.13 | $27.16 | 63,718 | $455.61 M |
| 12/12/2024 | $28.32 | $28.04 (-0.99%) | $28.32 | $27.71 | 57,045 | $463.71 M |
| 12/11/2024 | $28.22 | $28.42 (0.71%) | $28.64 | $27.19 | 68,118 | $469.99 M |
| 12/10/2024 | $27.90 | $28.00 (0.36%) | $28.29 | $26.78 | 69,028 | $463.05 M |
| 12/09/2024 | $28.29 | $27.80 (-1.73%) | $28.60 | $27.53 | 59,400 | $459.74 M |
| 12/06/2024 | $28.28 | $28.34 (0.21%) | $28.60 | $27.74 | 65,200 | $468.67 M |
| 12/05/2024 | $27.49 | $28.27 (2.84%) | $28.59 | $27.08 | 80,914 | $467.51 M |
| 12/04/2024 | $26.90 | $27.45 (2.04%) | $27.46 | $26.83 | 139,400 | $453.95 M |
| 12/03/2024 | $27.18 | $26.82 (-1.32%) | $27.18 | $26.62 | 73,300 | $443.53 M |
| 12/02/2024 | $27.51 | $26.65 (-3.13%) | $27.51 | $26.65 | 56,800 | $440.72 M |
| 11/29/2024 | $27.13 | $27.39 (0.96%) | $27.95 | $26.64 | 33,032 | $452.96 M |
| 11/27/2024 | $27.08 | $27.07 (-0.04%) | $27.08 | $26.57 | 34,000 | $447.67 M |
| 11/26/2024 | $26.14 | $26.81 (2.56%) | $26.94 | $26.07 | 35,000 | $443.37 M |
| 11/25/2024 | $27.08 | $26.67 (-1.51%) | $27.30 | $26.64 | 125,942 | $441.05 M |
| 11/22/2024 | $27.33 | $26.69 (-2.34%) | $27.57 | $26.33 | 90,800 | $441.39 M |
| 11/21/2024 | $26.76 | $27.26 (1.87%) | $27.68 | $26.54 | 71,702 | $450.81 M |
| 11/20/2024 | $26.15 | $26.49 (1.3%) | $26.55 | $25.83 | 84,601 | $438.08 M |
| 11/19/2024 | $25.01 | $26.30 (5.16%) | $26.31 | $25.01 | 62,800 | $434.94 M |
| 11/18/2024 | $25.17 | $25.30 (0.52%) | $25.66 | $24.50 | 78,200 | $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 |