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
2023-12-29 36.14 36.14 35.12 35.52 0.1M
2023-12-28 36.36 36.70 35.79 35.94 0.0M
2023-12-27 36.10 36.74 35.50 36.55 0.1M
2023-12-26 35.00 36.21 34.98 36.15 0.0M
2023-12-22 33.59 35.00 33.59 34.94 0.1M
2023-12-21 32.72 33.25 32.12 33.20 0.1M
2023-12-20 33.63 34.00 32.28 32.52 0.1M
2023-12-19 33.35 34.25 32.63 33.70 0.2M
2023-12-18 32.88 33.48 31.50 33.35 0.1M
2023-12-15 33.00 33.21 32.03 32.50 0.2M
2023-12-14 32.60 33.01 32.02 32.77 0.1M
2023-12-13 32.50 32.56 30.98 32.37 0.1M
2023-12-12 33.54 33.66 32.56 32.65 0.0M
2023-12-11 33.22 33.56 32.74 33.54 0.0M
2023-12-08 33.00 33.60 32.81 33.22 0.1M
2023-12-07 32.21 33.00 32.00 32.65 0.0M
2023-12-06 32.58 33.17 32.03 32.29 0.0M
2023-12-05 31.81 32.40 31.60 32.26 0.0M
2023-12-04 31.65 32.96 30.00 32.52 0.1M
2023-12-01 30.51 31.97 29.95 31.68 0.1M
2023-11-30 30.49 30.91 29.07 30.83 0.1M
2023-11-29 29.89 30.57 29.82 30.32 0.1M
2023-11-28 30.48 30.91 29.72 29.84 0.1M
2023-11-27 30.59 30.62 29.96 30.48 0.1M
2023-11-24 29.88 30.80 29.88 30.78 0.0M
2023-11-22 29.68 29.83 29.17 29.65 0.0M
2023-11-21 29.05 29.93 28.83 29.32 0.0M
2023-11-20 28.73 30.79 28.61 29.43 0.0M
2023-11-17 26.88 28.21 26.31 27.99 0.1M
2023-11-16 27.59 27.80 26.55 26.79 0.0M
2023-11-15 30.39 30.72 27.83 27.83 0.0M
2023-11-14 30.25 30.87 29.75 30.74 0.1M
2023-11-13 30.18 30.42 29.36 29.86 0.0M
2023-11-10 29.13 30.54 28.68 30.30 0.1M
2023-11-09 28.93 29.52 28.93 29.06 0.0M
2023-11-08 29.31 29.31 28.60 29.13 0.0M
2023-11-07 30.00 31.99 29.05 29.31 0.1M
2023-11-06 28.96 29.31 28.15 28.91 0.0M
2023-11-03 28.41 29.66 28.31 28.96 0.1M
2023-11-02 27.58 28.14 27.58 27.90 0.0M
2023-11-01 26.81 27.18 26.35 27.12 0.0M
2023-10-31 26.59 26.84 26.25 26.57 0.0M
2023-10-30 26.67 26.94 26.23 26.69 0.0M
2023-10-27 26.76 27.00 26.00 26.33 0.0M
2023-10-26 26.69 27.23 26.61 26.96 0.0M
2023-10-25 26.09 26.99 25.97 26.89 0.0M
2023-10-24 26.75 26.89 25.96 26.47 0.0M
2023-10-23 26.76 26.94 26.26 26.43 0.0M
2023-10-20 27.63 27.67 27.00 27.00 0.0M
2023-10-19 27.67 28.10 27.06 27.58 0.0M
2023-10-18 28.35 28.36 27.50 27.72 0.1M
2023-10-17 26.62 28.49 26.62 28.32 0.1M
2023-10-16 26.23 26.92 26.23 26.80 0.0M
2023-10-13 27.26 27.43 26.05 26.16 0.0M
2023-10-12 27.88 27.88 26.86 27.12 0.0M
2023-10-11 28.42 28.76 27.48 27.96 0.0M
2023-10-10 28.08 28.57 27.64 28.43 0.1M
2023-10-09 27.40 28.30 27.40 28.05 0.0M
2023-10-06 26.94 27.92 26.83 27.57 0.0M
2023-10-05 26.57 27.16 26.44 27.05 0.0M
2023-10-04 25.92 26.83 25.52 26.74 0.1M
2023-10-03 26.10 26.15 25.53 26.02 0.1M
2023-10-02 27.96 27.96 26.12 26.35 0.0M
2023-09-29 28.13 28.95 27.54 28.03 0.1M
2023-09-28 27.42 28.30 27.42 27.93 0.1M
2023-09-27 26.19 27.60 26.19 27.34 0.1M
2023-09-26 26.29 26.68 25.93 26.10 0.0M
2023-09-25 27.03 27.03 25.78 26.43 0.1M
2023-09-22 28.05 28.97 26.65 27.12 0.0M
2023-09-21 27.82 29.05 27.57 28.07 0.1M
2023-09-20 27.56 28.28 27.10 28.11 0.1M
2023-09-19 26.86 27.25 26.61 26.87 0.1M
2023-09-18 26.25 27.29 26.25 26.75 0.1M
2023-09-15 26.68 26.99 26.09 26.18 0.1M
2023-09-14 26.64 26.97 26.25 26.74 0.0M
2023-09-13 26.54 27.16 26.25 26.37 0.1M
2023-09-12 26.47 26.77 26.25 26.74 0.1M
2023-09-11 27.30 27.30 26.30 26.64 0.0M
2023-09-08 27.97 27.97 26.81 27.28 0.0M
2023-09-07 28.66 28.66 27.56 27.92 0.1M
2023-09-06 28.58 28.96 28.28 28.79 0.0M
2023-09-05 29.50 29.51 28.23 28.68 0.1M
2023-09-01 29.65 29.99 28.27 28.49 0.1M
2023-08-31 29.10 29.95 29.09 29.53 0.0M
2023-08-30 29.42 29.76 28.71 29.25 0.0M
2023-08-29 28.71 29.46 28.71 29.41 0.0M
2023-08-28 28.33 28.83 28.33 28.82 0.0M
2023-08-25 28.34 28.49 27.65 28.32 0.1M
2023-08-24 29.43 29.60 28.17 28.34 0.1M
2023-08-23 29.55 30.13 29.42 29.57 0.0M
2023-08-22 30.79 31.20 28.87 29.55 0.1M
2023-08-21 31.64 31.98 30.38 30.71 0.0M
2023-08-18 30.80 32.25 30.32 31.59 0.0M
2023-08-17 31.54 31.73 30.65 31.28 0.1M
2023-08-16 32.49 32.49 31.43 31.58 0.1M
2023-08-15 32.30 32.43 31.50 32.36 0.1M
2023-08-14 32.17 32.47 31.61 32.39 0.0M
2023-08-11 31.59 32.46 31.47 32.19 0.0M
2023-08-10 31.53 32.50 31.25 31.86 0.1M
2023-08-09 31.10 31.86 30.79 31.51 0.1M
2023-08-08 35.99 35.99 31.00 31.26 0.1M
2023-08-07 35.36 36.36 35.12 35.58 0.1M
2023-08-04 34.98 35.37 34.05 34.90 0.0M
2023-08-03 34.17 35.55 34.00 35.09 0.1M
2023-08-02 33.98 34.90 33.80 34.66 0.0M
2023-08-01 34.56 34.73 33.15 34.26 0.1M
2023-07-31 34.00 35.62 33.91 34.65 0.1M
2023-07-28 33.13 34.00 32.99 33.82 0.0M
2023-07-27 33.02 33.11 32.21 32.89 0.0M
2023-07-26 32.98 33.47 32.14 33.01 0.0M
2023-07-25 31.94 33.45 31.90 33.06 0.0M
2023-07-24 31.81 32.14 31.14 31.94 0.0M
2023-07-21 32.74 32.90 31.50 31.83 0.0M
2023-07-20 33.05 33.05 32.16 32.45 0.0M
2023-07-19 33.49 34.17 32.77 32.93 0.0M
2023-07-18 32.29 33.75 31.67 33.62 0.1M
2023-07-17 31.31 32.50 31.23 32.42 0.0M
2023-07-14 31.63 32.04 30.95 31.35 0.0M
2023-07-13 32.35 32.37 31.72 31.91 0.0M
2023-07-12 32.41 32.92 32.11 32.32 0.0M
2023-07-11 31.91 32.33 31.71 32.31 0.0M
2023-07-10 31.21 32.16 31.21 31.81 0.0M
2023-07-07 30.68 31.78 30.68 31.31 0.1M
2023-07-06 30.87 31.04 30.31 30.67 0.1M
2023-07-05 32.40 32.59 31.22 31.36 0.1M
2023-07-03 31.86 32.80 31.68 32.73 0.0M
2023-06-30 32.87 33.22 31.84 31.88 0.1M
2023-06-29 31.68 33.25 31.68 32.79 0.1M
2023-06-28 32.34 32.61 31.61 32.13 0.1M
2023-06-27 31.73 32.85 31.73 32.31 0.1M
2023-06-26 30.68 32.75 30.50 32.05 0.1M
2023-06-23 32.17 32.56 30.44 30.56 1.4M
2023-06-22 33.24 33.76 32.28 32.48 0.1M
2023-06-21 33.61 34.46 32.61 34.00 0.1M
2023-06-20 33.25 34.37 33.07 33.77 0.2M
2023-06-16 30.80 33.37 30.18 33.04 0.3M
2023-06-15 30.40 31.04 30.40 30.89 0.1M
2023-06-14 29.99 31.36 29.50 30.49 0.1M
2023-06-13 29.92 30.60 29.79 30.07 0.2M
2023-06-12 30.10 30.25 29.53 29.81 0.1M
2023-06-09 28.47 30.56 28.47 30.33 0.1M
2023-06-08 28.62 29.15 28.15 28.38 0.1M
2023-06-07 29.11 29.67 28.46 28.96 0.1M
2023-06-06 27.50 29.20 27.50 29.08 0.1M
2023-06-05 28.03 28.70 27.81 28.33 0.0M
2023-06-02 27.23 28.35 26.99 28.09 0.1M
2023-06-01 26.86 27.41 26.13 27.17 0.1M
2023-05-31 27.09 27.55 26.84 27.09 0.0M
2023-05-30 27.02 27.90 27.01 27.15 0.1M
2023-05-26 27.55 27.87 27.50 27.75 0.0M
2023-05-25 27.69 27.84 27.50 27.63 0.0M
2023-05-24 27.75 27.79 27.05 27.75 0.1M
2023-05-23 27.68 28.20 27.50 27.75 0.1M
2023-05-22 27.53 28.20 27.48 27.76 0.0M
2023-05-19 27.99 28.18 27.52 27.63 0.0M
2023-05-18 28.40 28.40 27.50 27.74 0.0M
2023-05-17 27.80 28.40 27.50 28.30 0.0M
2023-05-16 27.57 27.76 27.49 27.60 0.0M
2023-05-15 27.64 28.01 27.33 27.81 0.0M
2023-05-12 27.68 28.01 27.44 27.66 0.0M
2023-05-11 28.19 28.19 27.34 27.75 0.0M
2023-05-10 27.43 28.43 27.26 28.28 0.0M
2023-05-09 30.11 30.45 27.51 27.56 0.1M
2023-05-08 29.95 30.29 28.93 30.11 0.1M
2023-05-05 28.81 29.89 28.07 29.89 0.0M
2023-05-04 28.41 28.74 27.79 28.63 0.0M
2023-05-03 28.01 28.97 28.00 28.62 0.0M
2023-05-02 29.30 29.30 27.23 28.26 0.1M
2023-05-01 29.78 30.06 28.79 29.30 0.1M
2023-04-28 29.19 30.12 29.19 29.80 0.1M
2023-04-27 28.64 29.72 28.61 29.28 0.0M
2023-04-26 28.85 29.00 27.89 28.48 0.1M
2023-04-25 29.20 29.51 28.80 28.84 0.0M
2023-04-24 29.44 30.62 28.70 29.51 0.1M
2023-04-21 29.30 29.62 29.15 29.40 0.1M
2023-04-20 29.14 29.38 27.88 29.28 0.0M
2023-04-19 28.95 29.81 28.95 29.37 0.1M
2023-04-18 28.51 29.49 28.19 29.14 0.1M
2023-04-17 29.06 29.95 28.35 28.73 0.1M
2023-04-14 28.35 28.98 28.01 28.93 0.1M
2023-04-13 28.31 28.79 28.12 28.30 0.0M
2023-04-12 27.78 28.64 27.78 28.46 0.0M
2023-04-11 28.54 28.79 28.07 28.18 0.0M
2023-04-10 26.13 28.78 26.13 28.29 0.1M
2023-04-06 27.06 28.20 26.41 26.65 0.0M
2023-04-05 27.83 29.29 27.10 27.27 0.0M
2023-04-04 29.00 29.05 27.55 27.95 0.1M
2023-04-03 28.68 29.02 27.72 29.00 0.1M
2023-03-31 28.90 29.07 27.25 28.71 0.2M
2023-03-30 29.08 29.37 28.59 28.78 0.1M
2023-03-29 28.80 29.30 28.50 28.95 0.1M
2023-03-28 28.36 29.31 28.36 28.75 0.1M
2023-03-27 28.00 28.98 27.21 28.36 0.1M
2023-03-24 27.27 27.98 26.93 27.76 0.1M
2023-03-23 27.74 28.15 26.96 27.29 0.0M
2023-03-22 27.92 28.64 27.53 27.62 0.1M
2023-03-21 26.56 28.09 26.47 27.73 0.1M
2023-03-20 27.20 27.20 26.15 26.46 0.1M
2023-03-17 27.63 27.80 27.00 27.28 0.1M
2023-03-16 28.07 28.60 26.36 27.85 0.1M
2023-03-15 29.28 29.90 28.55 28.61 0.1M
2023-03-14 28.46 29.98 28.43 29.78 0.1M
2023-03-13 28.75 29.19 28.15 28.70 0.1M
2023-03-10 29.92 29.92 27.07 28.66 0.1M
2023-03-09 30.20 30.50 29.85 30.25 0.1M
2023-03-08 30.00 30.95 29.51 30.26 0.1M
2023-03-07 29.95 30.48 29.33 29.93 0.1M
2023-03-06 30.20 30.88 29.25 30.00 0.1M
2023-03-03 28.25 29.75 28.25 28.79 0.1M
2023-03-02 27.70 28.49 27.35 28.25 0.1M
2023-03-01 27.67 28.19 26.11 27.84 0.1M
2023-02-28 27.64 28.80 27.44 27.54 0.0M
2023-02-27 27.32 27.70 26.77 27.68 0.1M
2023-02-24 26.77 27.68 26.29 27.40 0.1M
2023-02-23 27.23 27.76 26.75 26.96 0.0M
2023-02-22 26.88 27.45 26.43 27.30 0.1M
2023-02-21 26.40 27.74 26.00 26.88 0.1M
2023-02-17 26.58 26.58 26.00 26.26 0.0M
2023-02-16 27.00 27.79 26.50 26.74 0.0M
2023-02-15 26.08 27.31 25.58 27.31 0.0M
2023-02-14 25.40 26.75 24.68 26.09 0.0M
2023-02-13 28.25 28.27 25.26 25.60 0.1M
2023-02-10 27.70 28.51 27.10 28.21 0.1M
2023-02-09 27.25 28.02 27.02 27.94 0.0M
2023-02-08 27.18 27.70 27.02 27.20 0.0M
2023-02-07 26.80 27.93 26.68 27.50 0.1M
2023-02-06 26.00 27.32 25.98 26.82 0.1M
2023-02-03 25.40 25.97 25.40 25.72 0.0M
2023-02-02 25.02 25.64 25.02 25.58 0.1M
2023-02-01 25.47 25.80 24.95 24.95 0.0M
2023-01-31 25.27 25.61 25.27 25.49 0.0M
2023-01-30 25.50 25.76 25.17 25.50 0.0M
2023-01-27 24.99 25.55 24.49 25.55 0.2M
2023-01-26 24.25 25.24 23.74 24.78 0.1M
2023-01-25 23.85 24.49 23.28 24.23 0.1M
2023-01-24 23.49 24.25 23.00 24.07 0.1M
2023-01-23 23.73 23.81 22.94 23.44 0.0M
2023-01-20 22.94 23.60 22.91 23.59 0.0M
2023-01-19 22.61 22.94 22.17 22.75 0.0M
2023-01-18 22.48 23.69 22.47 22.53 0.1M
2023-01-17 22.25 22.45 21.53 22.35 0.0M
2023-01-13 22.18 22.68 22.16 22.37 0.0M
2023-01-12 21.45 22.69 21.32 22.19 0.0M
2023-01-11 22.12 22.12 21.40 21.65 0.0M
2023-01-10 21.89 22.31 21.69 21.69 0.0M
2023-01-09 21.15 21.90 21.15 21.75 0.0M
2023-01-06 20.31 21.93 20.31 21.28 0.0M
2023-01-05 20.63 21.05 20.36 20.48 0.0M
2023-01-04 20.74 21.00 20.20 20.57 0.0M
2023-01-03 21.85 21.85 20.03 20.50 0.1M