Bowman Consulting Group

BWMN
🏛️ usa →
42.55
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.29 40.29 40.07 40.07 5.2K
09:31 39.85 39.85 39.85 39.85 2.0K
09:32 40.25 40.25 40.25 40.25 0.9K
09:33 40.02 40.21 40.02 40.21 0.9K
09:36 40.11 40.11 40.11 40.11 0.4K
09:37 40.01 40.01 40.01 40.01 0.1K
09:38 40.19 40.22 40.19 40.22 0.5K
09:39 40.17 40.17 40.17 40.17 0.2K
09:40 40.01 40.01 40.01 40.01 1.6K
09:41 39.99 39.99 39.99 39.99 0.3K
09:42 39.99 39.99 39.99 39.99 0.2K
09:49 40.25 40.25 40.25 40.25 0.1K
09:54 40.00 40.00 40.00 40.00 0.1K
09:55 39.86 40.01 39.86 40.01 0.2K
09:57 40.00 40.00 40.00 40.00 0.6K
09:58 40.24 40.24 40.24 40.24 0.1K
09:59 40.00 40.24 40.00 40.24 0.5K
10:00 40.20 40.50 40.14 40.14 12.2K
10:02 40.99 40.99 40.92 40.92 11.8K
10:03 40.91 41.19 40.91 41.18 0.6K
10:04 41.18 41.18 41.18 41.18 0.1K
10:05 41.18 41.18 41.18 41.18 0.2K
10:07 41.16 41.16 41.16 41.16 0.5K
10:09 41.15 41.15 40.87 41.05 0.9K
10:10 41.26 41.26 41.26 41.26 0.2K
10:11 41.36 41.36 41.27 41.28 0.5K
10:12 41.16 41.24 41.10 41.24 2.8K
10:13 41.38 41.38 41.35 41.35 0.8K
10:14 41.42 41.42 41.37 41.37 1.0K
10:15 41.49 41.49 41.49 41.49 0.3K
10:17 41.48 41.55 41.39 41.55 10.5K
10:18 41.63 41.63 41.51 41.51 0.9K
10:19 41.41 41.41 41.41 41.41 0.1K
10:20 41.50 41.53 41.50 41.53 0.3K
10:21 41.40 41.40 41.40 41.40 1.0K
10:25 41.38 41.38 41.38 41.38 1.5K
10:27 41.38 41.38 41.38 41.38 1.3K
10:28 41.30 41.30 41.30 41.30 0.2K
10:30 41.46 41.46 41.46 41.46 0.8K
10:32 41.59 41.59 41.59 41.59 0.4K
10:34 41.56 41.61 41.56 41.61 0.9K
10:35 41.55 41.55 41.55 41.55 2.9K
10:37 41.67 41.67 41.67 41.67 2.2K
10:38 41.75 41.75 41.62 41.62 3.6K
10:39 41.64 41.65 41.64 41.65 0.2K
10:40 41.64 41.64 41.64 41.64 0.7K
10:41 41.74 41.74 41.40 41.40 1.2K
10:42 41.54 41.54 41.42 41.42 0.7K
10:43 41.56 41.56 41.56 41.56 0.4K
10:44 41.49 41.49 41.48 41.49 2.7K
10:47 41.63 41.63 41.63 41.63 0.4K
10:48 41.57 41.57 41.57 41.57 0.5K
10:51 41.66 41.66 41.60 41.60 1.8K
10:53 41.64 41.65 41.64 41.65 1.7K
10:55 41.64 41.64 41.62 41.62 0.6K
10:56 41.67 41.67 41.67 41.67 0.2K
10:58 41.58 41.58 41.58 41.58 0.6K
10:59 41.62 41.64 41.58 41.58 2.2K
11:00 41.58 41.62 41.58 41.62 1.7K
11:01 41.75 41.77 41.75 41.77 1.6K
11:02 41.79 41.79 41.68 41.68 1.6K
11:03 41.69 41.69 41.69 41.69 0.1K
11:04 41.70 41.70 41.69 41.69 0.6K
11:06 41.67 41.67 41.67 41.67 0.5K
11:08 41.64 41.64 41.64 41.64 0.3K
11:10 41.65 41.65 41.65 41.65 2.8K
11:11 41.77 41.77 41.77 41.77 0.9K
11:17 41.80 41.85 41.80 41.85 1.0K
11:18 41.79 41.79 41.75 41.75 4.4K
11:21 41.59 41.59 41.59 41.59 1.4K
11:26 41.35 41.35 41.35 41.35 0.4K
11:30 41.32 41.36 41.32 41.36 1.3K
11:31 41.43 41.43 41.43 41.43 0.1K
11:32 41.43 41.43 41.43 41.43 1.7K
11:33 41.46 41.46 41.46 41.46 1.8K
11:36 41.41 41.41 41.41 41.41 0.1K
11:37 41.42 41.42 41.42 41.42 0.2K
11:39 41.34 41.34 41.34 41.34 0.9K
11:40 41.23 41.23 41.23 41.23 2.0K
11:42 41.41 41.41 41.41 41.41 0.5K
11:45 41.19 41.19 41.19 41.19 9.5K
11:46 41.17 41.17 41.13 41.13 1.8K
11:48 41.15 41.15 41.15 41.15 0.4K
11:52 41.27 41.27 41.27 41.27 1.2K
11:53 41.36 41.36 41.36 41.36 0.9K
11:54 41.35 41.35 41.35 41.35 0.6K
11:56 41.33 41.33 41.33 41.33 0.2K
12:00 41.28 41.28 41.24 41.24 1.9K
12:01 41.26 41.26 41.26 41.26 0.6K
12:02 41.43 41.43 41.43 41.43 1.6K
12:08 41.40 41.40 41.40 41.40 2.0K
12:17 41.42 41.42 41.42 41.42 0.7K
12:21 41.44 41.44 41.44 41.44 0.3K
12:22 41.45 41.45 41.45 41.45 1.4K
12:24 41.40 41.40 41.40 41.40 0.7K
12:26 41.45 41.45 41.45 41.45 0.2K
12:27 41.45 41.45 41.45 41.45 0.5K
12:31 41.45 41.50 41.45 41.50 4.5K
12:32 41.50 41.50 41.50 41.50 0.5K
12:33 41.51 41.51 41.51 41.51 0.3K
12:34 41.51 41.51 41.51 41.51 1.1K
12:37 41.57 41.57 41.57 41.57 0.6K
12:40 41.53 41.67 41.53 41.67 4.4K
12:43 41.67 41.67 41.58 41.58 3.8K
12:44 41.54 41.54 41.54 41.54 0.4K
12:46 41.62 41.62 41.62 41.62 1.3K
12:57 41.43 41.43 41.43 41.43 4.5K
13:01 41.46 41.46 41.46 41.46 1.7K
13:03 41.50 41.50 41.50 41.50 0.3K
13:07 41.47 41.47 41.47 41.47 0.6K
13:08 41.47 41.47 41.47 41.47 0.3K
13:13 41.48 41.48 41.48 41.48 0.4K
13:14 41.50 41.50 41.42 41.42 6.4K
13:16 41.45 41.45 41.45 41.45 0.7K
13:21 41.45 41.45 41.45 41.45 0.2K
13:25 41.40 41.40 41.40 41.40 1.3K
13:26 41.43 41.43 41.43 41.43 0.6K
13:33 41.46 41.46 41.46 41.46 19.5K
13:34 41.48 41.48 41.46 41.46 0.7K
13:35 41.44 41.44 41.44 41.44 0.4K
13:36 41.47 41.48 41.47 41.48 2.6K
13:39 41.50 41.50 41.50 41.50 0.5K
13:40 41.50 41.50 41.50 41.50 0.3K
13:41 41.45 41.45 41.45 41.45 6.3K
13:42 41.41 41.41 41.41 41.41 0.2K
13:43 41.41 41.41 41.41 41.41 1.1K
13:46 41.33 41.35 41.33 41.35 1.0K
13:47 41.34 41.34 41.34 41.34 0.9K
13:48 41.35 41.35 41.35 41.35 0.1K
13:50 41.31 41.31 41.31 41.31 0.8K
13:52 41.32 41.32 41.32 41.32 0.6K
13:56 41.32 41.32 41.32 41.32 1.0K
14:00 41.28 41.28 41.28 41.27 1.5K
14:04 41.22 41.22 41.22 41.22 0.6K
14:08 41.16 41.16 41.16 41.16 0.5K
14:10 41.21 41.21 41.21 41.21 1.1K
14:12 41.20 41.20 41.20 41.20 0.5K
14:19 41.21 41.21 41.21 41.21 0.4K
14:25 41.21 41.21 41.21 41.21 0.2K
14:26 41.23 41.23 41.23 41.23 1.6K
14:31 41.18 41.18 41.18 41.18 0.9K
14:32 41.19 41.19 41.19 41.19 0.2K
14:36 41.23 41.23 41.23 41.23 0.6K
14:45 41.16 41.16 41.16 41.16 0.8K
14:46 41.18 41.18 41.18 41.18 1.5K
14:51 41.12 41.12 41.12 41.12 2.0K
14:58 41.16 41.16 41.16 41.16 0.3K
15:00 41.13 41.13 41.13 41.13 0.1K
15:01 41.12 41.12 41.12 41.12 0.3K
15:03 41.15 41.15 41.15 41.15 0.7K
15:09 41.11 41.16 41.11 41.16 1.2K
15:11 41.25 41.31 41.25 41.31 0.7K
15:12 41.27 41.27 41.27 41.27 0.8K
15:15 41.23 41.23 41.23 41.23 0.6K
15:18 41.22 41.22 41.22 41.22 0.6K
15:22 41.18 41.23 41.18 41.23 1.6K
15:29 41.16 41.16 41.12 41.12 1.3K
15:30 41.15 41.17 41.15 41.17 1.6K
15:31 41.18 41.18 41.18 41.18 0.4K
15:35 41.19 41.19 41.19 41.19 2.0K
15:36 41.20 41.20 41.20 41.20 0.3K
15:39 41.17 41.17 41.17 41.17 0.8K
15:40 41.18 41.18 41.18 41.18 0.2K
15:41 41.20 41.20 41.20 41.20 2.6K
15:42 41.22 41.22 40.96 40.96 28.8K
15:43 40.97 40.97 40.92 40.92 2.3K
15:44 40.89 40.89 40.89 40.89 0.2K
15:45 40.89 40.89 40.89 40.89 0.7K
15:48 40.89 40.89 40.89 40.89 0.6K
15:49 40.89 40.89 40.89 40.89 0.2K
15:50 40.93 40.95 40.93 40.95 1.7K
15:51 41.00 41.16 41.00 41.16 13.5K
15:52 41.12 41.12 41.12 41.12 0.8K
15:53 41.03 41.03 41.03 41.03 2.8K
15:54 41.09 41.09 40.98 41.03 2.9K
15:55 41.03 41.03 41.03 41.03 2.9K
15:56 40.93 40.93 40.89 40.89 2.4K
15:57 40.84 40.84 40.79 40.79 2.2K
15:58 40.80 40.80 40.71 40.71 6.0K
15:59 40.71 40.77 40.71 40.75 31.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available