Bowman Consulting Group

BWMN
🏛️ usa →
41.72
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.96 41.96 41.96 41.96 1.8K
09:48 42.18 42.18 42.18 42.18 0.8K
09:51 42.25 42.25 42.25 42.25 0.5K
09:52 42.27 42.27 42.27 42.27 0.1K
09:53 42.20 42.20 42.20 42.20 1.1K
10:01 42.49 42.49 42.49 42.49 0.3K
10:04 42.24 42.24 42.12 42.12 0.7K
10:14 41.98 41.98 41.98 41.98 0.5K
10:25 42.19 42.19 42.19 42.19 0.2K
10:27 42.19 42.19 42.19 42.19 0.7K
10:50 41.95 41.95 41.95 41.95 1.4K
11:23 42.07 42.07 42.07 42.07 0.2K
11:25 42.09 42.09 42.09 42.09 1.1K
11:28 42.11 42.11 42.11 42.11 0.3K
11:39 41.96 41.96 41.96 41.96 0.2K
11:40 42.16 42.16 42.06 42.06 1.0K
11:53 41.98 41.98 41.98 41.98 2.4K
12:41 41.93 41.93 41.93 41.93 0.4K
12:43 41.95 41.95 41.95 41.95 0.7K
12:44 42.00 42.00 42.00 42.00 1.7K
12:45 41.89 41.89 41.89 41.89 0.7K
12:52 41.98 41.98 41.98 41.98 1.9K
12:56 42.03 42.03 42.03 42.03 1.2K
13:06 42.01 42.01 42.01 42.01 0.1K
13:07 41.98 41.98 41.98 41.98 0.2K
13:09 42.00 42.00 42.00 42.00 0.3K
13:10 41.96 41.96 41.96 41.96 0.2K
13:14 42.15 42.15 42.15 42.15 3.7K
13:25 42.02 42.02 42.00 42.02 3.7K
13:33 42.16 42.16 42.16 42.16 0.5K
13:42 42.15 42.15 42.15 42.15 1.0K
14:03 42.09 42.09 42.09 42.09 0.9K
14:05 42.15 42.15 42.15 42.15 2.0K
14:09 42.12 42.12 42.12 42.12 0.3K
14:32 42.16 42.16 42.16 42.16 0.4K
14:36 42.13 42.13 42.07 42.08 3.7K
14:44 42.07 42.07 42.07 42.07 1.1K
14:48 41.86 41.86 41.86 41.86 1.4K
14:51 41.83 41.83 41.83 41.83 0.8K
15:06 41.93 41.93 41.93 41.93 1.2K
15:08 41.93 41.93 41.93 41.93 0.4K
15:10 41.86 41.86 41.86 41.86 0.5K
15:14 41.88 41.88 41.88 41.88 0.9K
15:19 42.00 42.00 42.00 42.00 1.0K
15:29 42.07 42.07 42.07 42.07 0.2K
15:31 41.99 41.99 41.99 41.99 3.6K
15:44 41.90 41.90 41.90 41.90 0.7K
15:50 41.92 41.92 41.92 41.92 0.8K
15:54 41.96 41.96 41.96 41.96 0.7K
15:55 41.94 41.94 41.94 41.94 0.2K
15:56 41.89 41.89 41.89 41.89 1.0K
15:57 41.89 41.95 41.86 41.95 5.5K
15:58 42.00 42.00 42.00 42.00 0.3K
15:59 42.04 42.08 42.04 42.08 16.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 42.28 42.49 41.46 41.72 0.1M
2025-09-26 41.96 42.49 41.82 42.08 0.1M
2025-09-25 42.31 42.34 41.00 41.87 0.1M
2025-09-24 43.27 43.53 41.64 42.57 0.2M
2025-09-23 44.11 44.25 42.86 43.24 0.1M
2025-09-22 42.85 44.17 42.54 43.89 0.1M
2025-09-19 43.59 43.59 41.98 42.91 0.4M
2025-09-18 41.74 43.55 41.74 43.43 0.1M
2025-09-17 42.69 43.19 41.16 41.24 0.1M
2025-09-16 41.82 42.59 41.59 42.50 0.1M
2025-09-15 40.87 41.85 40.62 41.82 0.1M
2025-09-12 41.61 41.61 40.75 40.75 0.1M
2025-09-11 40.99 41.89 40.72 41.54 0.1M
2025-09-10 40.50 40.97 40.22 40.77 0.1M
2025-09-09 41.55 41.55 40.00 40.66 0.1M
2025-09-08 41.03 41.74 40.71 41.36 0.1M
2025-09-05 42.15 42.15 40.53 40.79 0.1M
2025-09-04 41.75 42.17 40.94 41.99 0.1M
2025-09-03 41.82 42.41 41.20 41.45 0.1M
2025-09-02 42.38 42.56 41.32 42.01 0.1M
2025-08-29 42.40 43.21 42.33 42.73 0.1M
2025-08-28 41.95 42.55 41.45 42.43 0.2M
2025-08-27 41.50 41.92 41.22 41.88 0.1M
2025-08-26 40.59 41.76 40.13 41.68 0.1M
2025-08-25 40.89 41.24 40.52 40.60 0.1M
2025-08-22 40.29 41.85 39.85 40.75 0.3M
2025-08-21 38.66 39.90 38.00 39.82 0.1M
2025-08-20 40.00 40.00 38.39 38.52 0.1M
2025-08-19 39.62 40.12 37.69 39.95 0.2M
2025-08-18 39.18 39.68 39.00 39.63 0.1M
2025-08-15 39.50 39.50 38.50 39.19 0.1M
2025-08-14 39.49 39.96 38.22 39.47 0.2M
2025-08-13 39.00 40.05 38.66 39.74 0.3M
2025-08-12 37.32 38.87 37.19 38.84 0.3M
2025-08-11 37.19 37.70 36.46 37.46 0.2M
2025-08-08 36.25 37.16 35.72 36.90 0.2M
2025-08-07 34.58 36.89 34.37 35.72 0.2M
2025-08-06 34.41 34.41 33.28 33.98 0.1M
2025-08-05 34.00 34.61 33.96 34.41 0.1M
2025-08-04 33.56 34.71 33.41 33.95 0.2M
2025-08-01 33.90 34.40 33.25 33.56 0.1M
2025-07-31 34.48 35.46 34.15 34.68 0.1M
2025-07-30 35.22 35.73 34.51 34.69 0.2M
2025-07-29 35.40 36.62 35.00 35.16 0.2M
2025-07-28 36.37 36.74 35.01 35.42 0.1M
2025-07-25 35.95 37.34 35.80 36.13 0.3M
2025-07-24 33.75 36.03 33.26 35.95 0.4M
2025-07-23 32.36 34.00 32.36 33.95 0.4M
2025-07-22 31.68 32.73 31.28 32.36 0.2M
2025-07-21 31.65 32.16 31.57 31.71 0.0M
2025-07-18 32.80 32.89 31.37 31.48 0.1M
2025-07-17 32.38 33.28 32.33 32.49 0.1M
2025-07-16 31.03 32.78 31.03 32.16 0.3M
2025-07-15 31.26 31.26 30.52 30.67 0.0M
2025-07-14 30.00 31.05 29.83 31.02 0.1M
2025-07-11 30.89 31.05 30.38 30.46 0.1M
2025-07-10 30.15 31.70 30.15 31.09 0.1M
2025-07-09 29.67 30.41 29.59 30.37 0.1M
2025-07-08 29.68 29.75 29.35 29.55 0.1M
2025-07-07 29.50 29.78 28.73 29.55 0.1M
2025-07-03 29.05 29.74 28.55 29.74 0.1M
2025-07-02 28.60 29.06 28.38 28.85 0.1M
2025-07-01 28.55 29.05 28.36 28.63 0.1M
2025-06-30 29.06 29.24 28.53 28.75 0.1M
2025-06-27 28.82 29.36 28.35 29.11 0.3M
2025-06-26 28.53 28.85 28.25 28.77 0.1M
2025-06-25 28.65 28.65 28.13 28.30 0.1M
2025-06-24 28.00 28.67 27.59 28.62 0.1M
2025-06-23 26.66 28.00 26.66 27.95 0.1M
2025-06-20 26.96 27.06 26.51 26.76 0.3M
2025-06-18 27.04 27.37 26.14 26.75 0.1M
2025-06-17 27.03 27.49 26.81 27.02 0.1M
2025-06-16 27.95 28.19 27.33 27.34 0.1M
2025-06-13 27.16 27.85 27.10 27.66 0.1M
2025-06-12 27.35 27.82 26.93 27.64 0.1M
2025-06-11 27.48 27.67 27.22 27.52 0.1M
2025-06-10 27.49 27.50 26.80 27.28 0.1M
2025-06-09 27.00 27.41 26.85 27.22 0.1M
2025-06-06 27.49 28.75 26.86 27.00 0.1M
2025-06-05 26.02 26.69 25.64 26.65 0.1M
2025-06-04 25.54 26.08 25.39 25.94 0.1M
2025-06-03 25.52 25.85 25.00 25.54 0.1M
2025-06-02 25.10 25.55 24.78 25.40 0.1M
2025-05-30 25.23 25.60 24.95 25.07 0.1M
2025-05-29 24.88 25.58 24.86 25.39 0.1M
2025-05-28 25.43 25.53 24.80 24.81 0.1M
2025-05-27 25.33 25.70 25.24 25.47 0.0M
2025-05-23 24.70 25.27 24.70 25.03 0.0M
2025-05-22 25.31 25.61 24.89 25.16 0.1M
2025-05-21 26.08 26.41 25.36 25.45 0.1M
2025-05-20 26.64 26.98 26.12 26.38 0.1M
2025-05-19 25.84 26.61 25.84 26.52 0.1M
2025-05-16 25.38 26.31 25.02 26.30 0.1M
2025-05-15 25.37 25.76 24.27 25.42 0.1M
2025-05-14 25.56 25.88 25.25 25.30 0.1M
2025-05-13 25.38 25.87 25.29 25.72 0.1M
2025-05-12 25.10 25.25 24.64 25.13 0.1M
2025-05-09 24.70 25.00 24.31 24.87 0.1M
2025-05-08 24.00 25.33 23.84 24.70 0.1M
2025-05-07 23.36 25.45 22.70 23.97 0.1M
2025-05-06 22.64 22.91 22.30 22.67 0.1M
2025-05-05 22.49 22.80 21.82 22.48 0.1M
2025-05-02 22.30 22.80 21.83 22.64 0.1M
2025-05-01 22.15 22.85 21.92 22.01 0.1M
2025-04-30 22.28 22.29 21.96 22.12 0.0M
2025-04-29 22.20 22.89 22.02 22.51 0.1M
2025-04-28 22.16 22.48 21.70 22.07 0.1M
2025-04-25 22.00 22.41 21.81 22.23 0.0M
2025-04-24 21.88 22.44 21.81 22.41 0.0M
2025-04-23 22.22 22.38 21.61 21.76 0.0M
2025-04-22 21.43 21.77 21.15 21.61 0.1M
2025-04-21 22.00 22.00 20.93 21.14 0.1M
2025-04-17 21.95 22.40 21.74 22.23 0.1M
2025-04-16 21.86 22.18 21.51 21.93 0.1M
2025-04-15 21.69 22.28 21.69 22.03 0.1M
2025-04-14 22.10 22.76 21.29 21.77 0.2M
2025-04-11 22.10 22.54 21.45 22.40 0.1M
2025-04-10 21.88 22.50 21.38 22.14 0.1M
2025-04-09 21.11 23.21 20.78 22.53 0.1M
2025-04-08 22.20 22.35 20.89 21.31 0.2M
2025-04-07 21.01 22.45 20.41 21.51 0.2M
2025-04-04 20.26 21.73 20.26 21.63 0.2M
2025-04-03 20.66 21.74 20.24 21.12 0.2M
2025-04-02 21.61 22.18 21.47 21.93 0.1M
2025-04-01 21.69 22.12 21.18 21.91 0.1M
2025-03-31 22.32 23.23 21.80 21.83 0.1M
2025-03-28 22.42 23.31 21.95 22.68 0.1M
2025-03-27 24.06 24.20 22.17 22.47 0.1M
2025-03-26 24.63 24.63 23.61 23.78 0.1M
2025-03-25 24.12 24.97 24.12 24.61 0.1M
2025-03-24 24.81 25.00 24.12 24.96 0.2M
2025-03-21 24.02 24.55 22.48 24.33 0.4M
2025-03-20 23.20 24.20 21.77 24.06 0.1M
2025-03-19 23.87 24.60 23.66 24.32 0.1M
2025-03-18 21.82 23.82 21.82 23.74 0.2M
2025-03-17 23.00 23.64 22.46 23.21 0.2M
2025-03-14 23.78 23.78 22.17 23.29 0.2M
2025-03-13 21.86 23.63 21.84 23.50 0.2M
2025-03-12 20.00 23.29 19.96 22.01 0.4M
2025-03-11 18.62 19.04 18.38 18.80 0.2M
2025-03-10 18.80 18.80 17.90 18.39 0.2M
2025-03-07 19.24 19.34 18.60 18.95 0.1M
2025-03-06 19.17 19.57 19.17 19.33 0.1M
2025-03-05 19.41 19.79 19.03 19.59 0.1M
2025-03-04 19.43 20.10 18.81 19.25 0.1M
2025-03-03 20.77 21.25 19.65 19.72 0.1M
2025-02-28 20.22 20.99 19.76 20.70 0.1M
2025-02-27 21.04 21.39 19.11 20.03 0.2M
2025-02-26 21.08 21.66 20.96 21.25 0.1M
2025-02-25 20.98 21.31 20.61 21.07 0.0M
2025-02-24 20.98 21.34 20.48 20.48 0.1M
2025-02-21 21.28 21.54 20.78 20.78 0.1M
2025-02-20 21.76 22.25 20.00 21.00 0.1M
2025-02-19 21.98 22.52 21.80 21.92 0.1M
2025-02-18 22.61 23.41 21.96 22.29 0.1M
2025-02-14 23.00 23.77 22.43 22.47 0.0M
2025-02-13 23.04 23.45 22.36 22.97 0.1M
2025-02-12 22.98 23.39 22.52 22.81 0.1M
2025-02-11 23.62 24.16 23.31 23.60 0.1M
2025-02-10 23.96 24.26 23.40 24.03 0.1M
2025-02-07 24.82 24.86 23.80 23.81 0.1M
2025-02-06 25.37 25.40 24.73 24.92 0.1M
2025-02-05 25.35 26.23 25.14 25.22 0.1M
2025-02-04 24.55 25.87 24.42 25.65 0.1M
2025-02-03 24.80 25.65 24.50 24.79 0.1M
2025-01-31 25.78 26.04 25.30 25.43 0.0M
2025-01-30 25.60 26.03 24.74 25.90 0.0M
2025-01-29 25.05 25.84 24.95 25.25 0.0M
2025-01-28 24.58 25.24 24.49 25.12 0.1M
2025-01-27 26.09 26.20 24.54 24.68 0.1M
2025-01-24 25.72 26.32 25.58 26.25 0.0M
2025-01-23 25.52 25.99 25.52 25.95 0.0M
2025-01-22 26.29 26.40 25.87 25.87 0.1M
2025-01-21 26.29 26.57 26.05 26.53 0.0M
2025-01-17 25.61 26.01 25.33 25.97 0.0M
2025-01-16 25.37 25.76 25.07 25.36 0.1M
2025-01-15 25.37 25.93 24.81 25.26 0.0M
2025-01-14 24.55 25.01 24.39 24.57 0.1M
2025-01-13 23.56 24.24 23.41 24.22 0.0M
2025-01-10 24.13 24.13 23.49 23.96 0.0M
2025-01-08 24.57 24.81 24.25 24.69 0.0M
2025-01-07 25.41 25.41 24.32 24.96 0.0M
2025-01-06 25.73 25.98 25.22 25.30 0.0M
2025-01-03 25.18 25.69 24.89 25.66 0.0M
2025-01-02 25.24 25.59 24.62 24.95 0.1M