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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.78 21.96 21.25 21.25 0.0M
2021-12-30 21.73 21.90 21.23 21.49 0.0M
2021-12-29 21.51 21.69 21.00 21.63 0.0M
2021-12-28 22.18 22.18 21.49 21.51 0.0M
2021-12-27 22.02 22.50 21.48 22.19 0.0M
2021-12-23 21.00 22.00 20.47 21.90 0.0M
2021-12-22 20.55 21.15 20.45 21.00 0.0M
2021-12-21 20.78 20.85 19.93 20.83 0.1M
2021-12-20 22.05 22.05 20.11 20.94 0.1M
2021-12-17 19.95 22.82 19.84 22.01 0.2M
2021-12-16 19.76 20.00 19.18 20.00 0.1M
2021-12-15 19.40 19.85 19.21 19.70 0.1M
2021-12-14 19.20 19.77 19.01 19.15 0.0M
2021-12-13 19.34 19.71 18.00 18.84 0.1M
2021-12-10 19.44 19.77 18.64 19.33 0.1M
2021-12-09 17.94 19.85 17.94 19.21 0.1M
2021-12-08 17.60 18.70 17.48 18.39 0.0M
2021-12-07 17.56 18.22 17.21 17.71 0.0M
2021-12-06 17.36 17.80 16.75 17.55 0.0M
2021-12-03 17.90 18.53 16.85 17.36 0.0M
2021-12-02 16.54 17.37 16.54 17.35 0.0M
2021-12-01 17.03 17.46 16.72 17.00 0.0M
2021-11-30 17.25 17.47 16.71 16.92 0.0M
2021-11-29 17.61 17.61 16.90 17.40 0.0M
2021-11-26 17.40 17.60 17.35 17.50 0.0M
2021-11-24 17.22 17.99 17.00 17.60 0.0M
2021-11-23 17.21 17.24 16.70 17.17 0.0M
2021-11-22 17.25 17.25 16.79 17.14 0.0M
2021-11-19 17.00 17.51 16.53 17.24 0.0M
2021-11-18 17.25 17.28 16.84 17.25 0.0M
2021-11-17 16.91 17.26 16.91 17.25 0.0M
2021-11-16 16.85 18.01 16.85 17.25 0.0M
2021-11-15 17.05 18.70 16.71 17.00 0.0M
2021-11-12 17.27 17.70 16.78 16.78 0.0M
2021-11-11 16.99 18.56 16.54 17.13 0.0M
2021-11-10 16.82 16.99 16.82 16.83 0.0M
2021-11-09 16.85 16.98 16.58 16.98 0.0M
2021-11-08 17.35 17.35 16.86 16.86 0.0M
2021-11-05 16.90 17.38 16.80 17.21 0.0M
2021-11-04 16.88 17.00 16.50 16.71 0.0M
2021-11-03 16.54 17.18 16.50 17.18 0.0M
2021-11-02 17.19 17.19 16.27 17.00 0.0M
2021-11-01 16.01 18.83 15.81 17.11 0.0M
2021-10-29 14.81 15.40 14.32 15.40 0.0M
2021-10-28 14.90 14.99 14.78 14.96 0.0M
2021-10-27 14.11 15.08 14.11 14.93 0.0M
2021-10-26 14.98 15.10 14.71 14.75 0.1M
2021-10-25 14.87 15.03 14.70 14.81 0.0M
2021-10-22 14.64 14.77 14.60 14.75 0.0M
2021-10-21 14.54 14.64 14.10 14.50 0.0M
2021-10-20 14.25 14.38 14.25 14.29 0.0M
2021-10-19 13.90 14.50 13.90 14.50 0.0M
2021-10-18 14.15 14.20 14.00 14.17 0.0M
2021-10-15 14.04 14.09 14.00 14.09 0.0M
2021-10-14 14.04 14.20 13.72 14.00 0.0M
2021-10-13 14.00 14.00 13.88 14.00 0.0M
2021-10-12 14.09 14.09 13.55 14.00 0.0M
2021-10-11 13.90 13.90 13.75 13.75 0.0M
2021-10-08 13.76 13.95 13.76 13.88 0.0M
2021-10-07 14.00 14.00 13.50 13.78 0.0M
2021-10-06 13.58 13.69 13.16 13.69 0.0M
2021-10-05 13.64 13.70 13.37 13.37 0.0M
2021-10-04 13.51 13.97 13.32 13.62 0.0M
2021-10-01 13.74 13.74 13.56 13.56 0.0M
2021-09-30 13.56 13.75 13.55 13.75 0.0M
2021-09-29 13.64 13.93 13.50 13.50 0.0M
2021-09-28 13.99 14.19 13.51 13.61 0.0M
2021-09-27 14.14 14.40 13.53 14.14 0.0M
2021-09-24 13.58 14.55 13.58 14.28 0.0M
2021-09-23 14.00 14.00 13.40 13.88 0.0M
2021-09-22 13.36 14.00 13.36 14.00 0.0M
2021-09-21 13.50 13.94 13.13 13.40 0.0M
2021-09-20 13.43 13.92 13.25 13.25 0.0M
2021-09-17 13.70 13.96 13.50 13.50 0.0M
2021-09-16 13.60 13.75 13.50 13.57 0.0M
2021-09-15 13.55 13.95 13.50 13.50 0.0M
2021-09-14 13.90 13.98 13.55 13.95 0.0M
2021-09-13 13.56 13.99 13.51 13.97 0.0M
2021-09-10 13.97 14.05 13.42 13.74 0.0M
2021-09-09 13.81 13.90 13.74 13.90 0.0M
2021-09-08 13.95 13.96 13.50 13.94 0.0M
2021-09-07 13.50 13.97 13.50 13.94 0.0M
2021-09-03 13.55 13.67 13.48 13.48 0.0M
2021-09-02 13.62 13.62 13.62 13.62 0.0M
2021-09-01 13.40 13.40 13.40 13.40 0.0M
2021-08-31 13.56 13.91 13.33 13.33 0.0M
2021-08-30 13.60 13.70 13.26 13.28 0.0M
2021-08-27 13.60 13.85 13.53 13.57 0.0M
2021-08-26 13.80 13.85 13.60 13.85 0.0M
2021-08-25 13.92 14.09 13.58 13.58 0.0M
2021-08-24 13.53 14.30 13.53 14.10 0.0M
2021-08-23 13.70 13.70 13.65 13.65 0.0M
2021-08-20 13.65 13.72 13.61 13.72 0.0M
2021-08-19 13.66 13.72 13.66 13.72 0.0M
2021-08-18 12.78 13.58 12.78 13.58 0.0M
2021-08-17 13.04 13.73 13.04 13.59 0.0M
2021-08-16 13.40 13.85 13.31 13.40 0.0M
2021-08-13 13.89 13.89 13.25 13.70 0.0M
2021-08-12 12.70 13.53 12.70 13.51 0.0M
2021-08-11 13.10 13.59 13.10 13.55 0.0M
2021-08-10 13.50 13.60 13.50 13.60 0.0M
2021-08-09 13.50 13.60 13.20 13.43 0.0M
2021-08-06 13.68 13.68 13.68 13.68 0.0M
2021-08-05 13.50 13.69 13.33 13.69 0.0M
2021-08-04 13.43 13.44 13.43 13.44 0.0M
2021-08-03 13.36 13.36 13.04 13.04 0.0M
2021-08-02 12.99 13.44 12.85 12.85 0.0M
2021-07-30 13.00 13.09 12.68 12.80 0.0M
2021-07-29 12.69 13.00 12.69 12.98 0.0M
2021-07-28 12.99 13.00 12.71 12.95 0.0M
2021-07-27 12.82 13.06 12.82 12.99 0.0M
2021-07-26 12.90 13.01 12.86 12.90 0.0M
2021-07-23 13.09 13.58 12.76 12.99 0.0M
2021-07-22 13.00 13.37 12.95 13.01 0.0M
2021-07-21 13.35 13.50 12.87 12.94 0.0M
2021-07-20 13.53 13.53 12.82 12.82 0.0M
2021-07-19 12.83 13.94 12.83 13.38 0.0M
2021-07-16 13.70 13.70 13.07 13.07 0.0M
2021-07-15 13.35 13.60 13.35 13.60 0.0M
2021-07-14 13.95 13.95 13.30 13.60 0.0M
2021-07-13 14.00 14.00 13.56 13.95 0.0M
2021-07-12 13.81 13.93 13.63 13.79 0.0M
2021-07-09 13.26 13.90 13.26 13.90 0.0M
2021-07-08 13.71 13.94 13.71 13.94 0.0M
2021-07-07 13.61 13.94 13.51 13.77 0.0M
2021-07-06 13.84 13.96 13.67 13.94 0.0M
2021-07-02 14.00 14.10 13.84 13.85 0.0M
2021-07-01 13.99 14.09 13.65 14.00 0.0M
2021-06-30 13.85 14.00 13.48 13.85 0.0M
2021-06-29 13.26 13.89 13.26 13.89 0.0M
2021-06-28 13.57 13.88 13.43 13.85 0.0M
2021-06-25 13.88 13.90 13.52 13.70 0.0M
2021-06-24 13.70 13.89 13.70 13.72 0.0M
2021-06-23 13.87 13.89 13.52 13.63 0.0M
2021-06-22 13.82 13.90 13.32 13.71 0.0M
2021-06-21 13.18 13.94 13.18 13.68 0.0M
2021-06-18 13.78 13.97 12.64 12.97 0.2M
2021-06-17 13.92 14.00 13.62 13.96 0.0M
2021-06-16 13.95 14.10 13.85 13.91 0.0M
2021-06-15 13.63 14.04 13.54 14.00 0.1M
2021-06-14 13.38 14.25 13.27 13.60 0.0M
2021-06-11 13.85 13.88 12.96 13.25 0.0M
2021-06-10 13.25 13.74 12.95 13.02 0.0M
2021-06-09 13.04 13.50 12.61 12.64 0.0M
2021-06-08 13.82 13.82 13.04 13.22 0.0M
2021-06-07 13.81 13.88 12.81 12.87 0.0M
2021-06-04 13.60 13.89 13.44 13.80 0.0M
2021-06-03 13.63 13.80 13.60 13.60 0.0M
2021-06-02 13.65 13.90 13.60 13.80 0.0M
2021-06-01 13.84 13.90 12.79 13.60 0.2M
2021-05-28 13.90 13.98 13.75 13.84 0.0M
2021-05-27 13.80 13.85 13.80 13.85 0.0M
2021-05-26 13.75 13.86 13.75 13.85 0.0M
2021-05-25 13.96 13.96 13.75 13.85 0.0M
2021-05-24 13.93 13.93 13.70 13.85 0.0M
2021-05-21 13.85 13.86 13.75 13.83 0.1M
2021-05-20 13.86 13.87 13.75 13.84 0.0M
2021-05-19 13.75 13.85 13.67 13.85 0.1M
2021-05-18 13.85 13.91 13.85 13.88 0.0M
2021-05-17 13.76 13.90 13.75 13.81 0.0M
2021-05-14 13.93 13.93 13.75 13.83 0.0M
2021-05-13 13.85 13.94 13.80 13.92 0.0M
2021-05-12 13.91 14.07 13.75 13.75 0.0M
2021-05-11 14.00 14.08 13.75 13.95 0.2M
2021-05-10 14.15 14.30 14.00 14.00 0.3M
2021-05-07 14.00 14.90 12.60 14.00 2.5M