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
2024-12-31 25.24 26.29 24.76 24.95 0.1M
2024-12-30 24.47 25.32 24.43 25.16 0.1M
2024-12-27 25.00 25.26 24.26 24.58 0.0M
2024-12-26 24.41 25.01 24.38 25.00 0.0M
2024-12-24 24.27 24.68 23.98 24.59 0.0M
2024-12-23 24.38 24.49 23.88 24.18 0.1M
2024-12-20 23.48 24.48 23.48 24.39 0.2M
2024-12-19 24.87 25.21 23.72 23.93 0.1M
2024-12-18 27.14 27.14 24.08 24.54 0.1M
2024-12-17 27.65 27.74 26.90 27.07 0.1M
2024-12-16 27.55 27.94 27.20 27.79 0.0M
2024-12-13 27.97 28.13 27.16 27.55 0.1M
2024-12-12 28.32 28.32 27.71 28.04 0.1M
2024-12-11 28.22 28.64 27.19 28.42 0.1M
2024-12-10 27.90 28.29 26.78 28.00 0.1M
2024-12-09 28.29 28.60 27.53 27.80 0.1M
2024-12-06 28.28 28.60 27.74 28.34 0.1M
2024-12-05 27.49 28.59 27.08 28.27 0.1M
2024-12-04 26.90 27.46 26.83 27.45 0.1M
2024-12-03 27.18 27.18 26.62 26.82 0.1M
2024-12-02 27.51 27.51 26.65 26.65 0.1M
2024-11-29 27.13 27.95 26.64 27.39 0.0M
2024-11-27 27.08 27.08 26.57 27.07 0.0M
2024-11-26 26.14 26.94 26.07 26.81 0.0M
2024-11-25 27.08 27.30 26.64 26.67 0.1M
2024-11-22 27.33 27.57 26.33 26.69 0.1M
2024-11-21 26.76 27.68 26.54 27.26 0.1M
2024-11-20 26.15 26.55 25.83 26.49 0.1M
2024-11-19 25.01 26.31 25.01 26.30 0.1M
2024-11-18 25.17 25.66 24.50 25.30 0.1M
2024-11-15 25.36 25.51 25.01 25.32 0.1M
2024-11-14 25.55 25.66 25.09 25.18 0.1M
2024-11-13 26.35 26.35 25.26 25.55 0.1M
2024-11-12 25.33 26.12 24.55 26.09 0.1M
2024-11-11 25.56 25.56 24.52 25.42 0.1M
2024-11-08 23.62 25.28 23.62 25.04 0.1M
2024-11-07 24.76 25.20 21.51 23.54 0.2M
2024-11-06 23.75 23.84 22.90 23.50 0.1M
2024-11-05 21.37 22.30 21.31 22.19 0.1M
2024-11-04 21.43 22.15 21.35 21.67 0.1M
2024-11-01 20.50 21.58 20.50 21.58 0.1M
2024-10-31 20.94 20.97 20.13 20.30 0.1M
2024-10-30 20.12 21.04 20.12 21.03 0.1M
2024-10-29 20.16 20.53 20.00 20.22 0.1M
2024-10-28 20.29 20.69 20.29 20.44 0.1M
2024-10-25 20.51 20.66 19.93 20.00 0.1M
2024-10-24 20.63 20.89 20.35 20.38 0.1M
2024-10-23 20.90 21.18 20.48 20.63 0.1M
2024-10-22 21.23 21.35 21.02 21.09 0.1M
2024-10-21 21.52 21.85 21.20 21.35 0.0M
2024-10-18 22.04 22.33 21.49 21.59 0.1M
2024-10-17 21.70 21.99 21.20 21.89 0.1M
2024-10-16 21.85 22.24 21.46 21.66 0.1M
2024-10-15 22.32 22.51 21.72 21.77 0.1M
2024-10-14 22.15 22.72 22.06 22.34 0.1M
2024-10-11 21.42 22.33 21.39 22.03 0.1M
2024-10-10 21.89 22.10 21.19 21.44 0.1M
2024-10-09 21.73 22.55 21.73 22.16 0.1M
2024-10-08 23.19 23.57 21.76 21.80 0.1M
2024-10-07 23.28 24.17 23.28 23.76 0.1M
2024-10-04 24.00 24.13 23.25 23.54 0.1M
2024-10-03 23.48 23.92 23.40 23.55 0.0M
2024-10-02 23.32 24.38 22.91 23.70 0.0M
2024-10-01 24.00 24.00 23.12 23.46 0.1M
2024-09-30 23.67 24.19 23.54 24.08 0.1M
2024-09-27 23.77 24.52 23.64 23.82 0.0M
2024-09-26 23.34 23.59 22.90 23.47 0.1M
2024-09-25 23.25 23.25 22.85 22.98 0.1M
2024-09-24 23.83 24.49 23.23 23.23 0.1M
2024-09-23 24.04 24.32 23.60 23.79 0.1M
2024-09-20 25.04 25.04 24.11 24.15 0.3M
2024-09-19 24.56 25.14 23.97 25.03 0.1M
2024-09-18 24.00 24.96 23.60 23.78 0.1M
2024-09-17 24.44 24.68 23.25 23.98 0.1M
2024-09-16 24.03 24.49 23.62 24.10 0.1M
2024-09-13 23.00 24.17 23.00 24.00 0.1M
2024-09-12 22.62 23.11 22.49 23.00 0.1M
2024-09-11 22.61 22.75 22.11 22.43 0.1M
2024-09-10 23.69 23.69 22.80 22.84 0.1M
2024-09-09 23.65 24.31 23.65 23.66 0.1M
2024-09-06 22.88 23.58 22.88 23.56 0.1M
2024-09-05 22.76 23.17 22.22 23.04 0.1M
2024-09-04 22.91 23.25 22.16 22.68 0.1M
2024-09-03 23.66 23.67 22.84 22.89 0.1M
2024-08-30 23.94 24.06 23.47 24.00 0.1M
2024-08-29 24.09 24.22 23.63 23.69 0.1M
2024-08-28 24.64 24.73 23.62 23.68 0.1M
2024-08-27 24.99 25.50 24.76 24.77 0.1M
2024-08-26 25.30 25.52 24.68 24.99 0.1M
2024-08-23 24.81 25.67 24.64 24.95 0.1M
2024-08-22 24.51 24.51 24.01 24.45 0.1M
2024-08-21 23.44 24.48 23.44 24.47 0.1M
2024-08-20 23.74 23.74 22.56 23.38 0.2M
2024-08-19 23.24 23.72 22.77 23.63 0.1M
2024-08-16 23.79 24.19 23.17 23.24 0.1M
2024-08-15 22.19 23.51 21.90 23.28 0.2M
2024-08-14 23.03 23.05 21.64 21.68 0.1M
2024-08-13 21.54 23.48 21.34 22.83 0.3M
2024-08-12 23.70 23.70 21.02 21.50 0.3M
2024-08-09 24.01 24.45 23.04 23.83 0.1M
2024-08-08 25.38 26.29 23.84 24.02 0.4M
2024-08-07 29.03 29.03 23.17 25.33 0.7M
2024-08-06 31.25 32.37 31.04 31.73 0.1M
2024-08-05 31.21 31.80 30.92 31.25 0.1M
2024-08-02 32.43 33.34 31.91 32.92 0.1M
2024-08-01 35.62 35.65 33.39 33.94 0.1M
2024-07-31 34.87 36.65 33.89 35.72 0.1M
2024-07-30 34.39 34.62 33.75 34.52 0.1M
2024-07-29 35.40 35.82 34.08 34.09 0.0M
2024-07-26 35.15 35.87 34.76 35.26 0.1M
2024-07-25 33.90 35.30 33.74 34.64 0.0M
2024-07-24 35.38 35.61 33.95 34.01 0.0M
2024-07-23 34.90 36.13 34.61 35.51 0.1M
2024-07-22 34.32 35.28 34.32 35.22 0.0M
2024-07-19 34.26 34.56 33.72 34.31 0.0M
2024-07-18 34.81 35.56 33.72 34.27 0.1M
2024-07-17 35.90 36.21 34.34 34.55 0.1M
2024-07-16 34.49 36.00 34.29 35.95 0.1M
2024-07-15 34.83 34.96 34.20 34.34 0.1M
2024-07-12 34.00 34.83 33.95 34.34 0.1M
2024-07-11 32.20 33.90 31.21 33.44 0.1M
2024-07-10 32.10 32.10 31.33 31.69 0.0M
2024-07-09 32.30 32.30 31.58 31.66 0.0M
2024-07-08 32.36 32.72 32.12 32.44 0.0M
2024-07-05 32.00 32.21 31.53 32.19 0.1M
2024-07-03 31.91 32.38 31.41 32.17 0.0M
2024-07-02 30.73 31.86 30.73 31.59 0.1M
2024-07-01 31.65 31.91 30.70 30.75 0.1M
2024-06-28 31.75 32.24 31.46 31.79 0.5M
2024-06-27 31.20 31.65 31.03 31.63 0.1M
2024-06-26 31.60 31.98 30.67 31.27 0.1M
2024-06-25 31.08 32.04 31.08 31.60 0.1M
2024-06-24 31.09 31.46 30.51 31.35 0.1M
2024-06-21 31.12 31.40 30.32 31.33 0.3M
2024-06-20 31.48 32.49 30.98 31.07 0.1M
2024-06-18 31.33 31.95 30.76 31.52 0.1M
2024-06-17 30.78 31.85 30.68 31.34 0.1M
2024-06-14 30.47 31.16 30.32 30.98 0.1M
2024-06-13 31.57 31.99 30.36 30.84 0.1M
2024-06-12 30.17 31.70 30.17 31.52 0.1M
2024-06-11 29.34 30.03 29.34 29.95 0.1M
2024-06-10 29.99 30.52 29.63 29.69 0.1M
2024-06-07 30.56 30.97 30.27 30.27 0.1M
2024-06-06 31.94 31.94 30.39 30.96 0.1M
2024-06-05 29.73 31.61 29.56 31.60 0.1M
2024-06-04 30.98 32.82 29.69 29.70 0.1M
2024-06-03 32.75 32.90 31.19 31.33 0.1M
2024-05-31 32.37 32.60 31.73 32.27 0.0M
2024-05-30 32.32 32.89 32.15 32.37 0.1M
2024-05-29 31.44 32.09 31.23 31.97 0.1M
2024-05-28 33.10 33.58 31.78 32.05 0.1M
2024-05-24 32.33 33.74 32.00 33.10 0.2M
2024-05-23 32.28 32.87 31.60 31.65 0.1M
2024-05-22 32.49 32.67 31.73 32.19 0.1M
2024-05-21 32.77 32.85 32.19 32.56 0.1M
2024-05-20 32.57 33.13 31.71 32.91 0.1M
2024-05-17 32.06 33.13 32.03 32.66 0.1M
2024-05-16 31.70 32.13 31.36 31.82 0.1M
2024-05-15 31.52 31.87 30.87 31.84 0.1M
2024-05-14 30.63 31.05 30.41 30.99 0.1M
2024-05-13 31.69 32.15 30.25 30.35 0.1M
2024-05-10 32.22 32.42 31.50 31.81 0.1M
2024-05-09 31.97 32.66 31.95 32.38 0.1M
2024-05-08 33.25 33.25 31.81 32.08 0.1M
2024-05-07 30.00 33.28 30.00 33.24 0.2M
2024-05-06 30.79 31.30 29.79 30.41 0.2M
2024-05-03 31.65 31.81 30.81 31.30 0.1M
2024-05-02 31.07 31.07 30.06 30.94 0.1M
2024-05-01 32.52 32.52 30.59 30.79 0.1M
2024-04-30 33.09 33.74 32.49 32.49 0.1M
2024-04-29 32.95 33.73 32.82 33.29 0.2M
2024-04-26 32.08 33.20 32.02 32.95 0.1M
2024-04-25 31.41 32.65 31.16 32.09 0.1M
2024-04-24 31.23 32.16 31.16 31.85 0.1M
2024-04-23 30.60 31.61 30.06 31.31 0.1M
2024-04-22 30.33 31.22 30.05 30.53 0.1M
2024-04-19 30.13 30.66 29.92 30.25 0.1M
2024-04-18 30.11 30.89 29.78 30.37 0.1M
2024-04-17 31.06 31.76 29.96 30.09 0.1M
2024-04-16 30.61 31.36 30.24 30.58 0.1M
2024-04-15 31.27 31.51 30.31 30.67 0.1M
2024-04-12 31.45 31.86 30.85 31.21 0.1M
2024-04-11 32.25 32.25 31.16 31.74 0.1M
2024-04-10 32.34 32.78 31.48 32.29 0.1M
2024-04-09 32.17 33.45 31.90 33.39 0.1M
2024-04-08 32.58 32.93 31.85 32.24 0.1M
2024-04-05 32.16 33.00 32.01 32.42 0.1M
2024-04-04 33.47 33.64 32.23 32.32 0.1M
2024-04-03 32.95 34.25 32.25 33.21 0.1M
2024-04-02 33.25 34.09 32.51 32.71 0.1M
2024-04-01 34.75 35.43 32.81 33.47 0.2M
2024-03-28 36.05 36.53 34.55 34.79 0.2M
2024-03-27 35.50 36.00 34.53 35.69 0.7M
2024-03-26 40.06 40.20 39.03 39.48 0.1M
2024-03-25 40.62 40.99 39.53 39.68 0.0M
2024-03-22 41.87 42.05 40.52 40.64 0.1M
2024-03-21 42.00 42.39 41.35 42.00 0.1M
2024-03-20 39.91 41.66 39.66 41.66 0.1M
2024-03-19 38.91 40.94 37.43 40.16 0.0M
2024-03-18 39.32 39.49 38.33 39.04 0.1M
2024-03-15 38.41 39.98 37.99 39.57 0.5M
2024-03-14 40.06 41.79 38.57 38.76 0.3M
2024-03-13 40.03 42.90 40.00 41.48 0.2M
2024-03-12 36.64 40.61 36.00 40.03 0.3M
2024-03-11 33.80 34.95 33.18 33.62 0.1M
2024-03-08 34.94 35.55 33.71 34.30 0.1M
2024-03-07 33.99 35.16 33.99 34.48 0.1M
2024-03-06 33.48 34.81 33.23 34.33 0.1M
2024-03-05 32.18 34.40 32.18 33.36 0.1M
2024-03-04 32.81 33.23 32.32 32.58 0.0M
2024-03-01 32.69 33.41 32.28 32.99 0.0M
2024-02-29 33.49 33.50 32.49 32.57 0.0M
2024-02-28 32.20 33.17 32.17 32.88 0.0M
2024-02-27 32.82 33.49 32.00 32.34 0.0M
2024-02-26 33.09 33.51 32.53 32.72 0.0M
2024-02-23 33.02 34.21 32.53 32.96 0.0M
2024-02-22 34.53 34.84 33.07 33.18 0.1M
2024-02-21 35.07 35.07 34.00 34.40 0.1M
2024-02-20 34.92 35.99 33.99 34.95 0.1M
2024-02-16 37.02 37.02 36.00 36.19 0.1M
2024-02-15 36.22 37.34 35.87 37.21 0.0M
2024-02-14 35.59 36.13 34.83 36.01 0.0M
2024-02-13 36.32 36.70 34.62 34.92 0.1M
2024-02-12 36.01 37.68 36.00 37.46 0.1M
2024-02-09 36.12 37.00 35.80 36.27 0.0M
2024-02-08 35.24 36.75 34.81 36.25 0.1M
2024-02-07 34.31 35.23 33.79 35.01 0.1M
2024-02-06 32.91 34.32 32.60 34.32 0.0M
2024-02-05 31.56 33.30 31.29 33.02 0.0M
2024-02-02 31.80 32.30 31.44 32.04 0.0M
2024-02-01 31.40 32.13 31.31 32.09 0.0M
2024-01-31 32.05 32.43 31.41 31.41 0.1M
2024-01-30 31.72 32.13 31.47 31.99 0.0M
2024-01-29 31.14 31.96 31.03 31.90 0.0M
2024-01-26 31.67 31.67 31.34 31.37 0.0M
2024-01-25 31.54 31.56 31.18 31.50 0.0M
2024-01-24 31.43 31.43 30.70 31.08 0.0M
2024-01-23 31.99 31.99 30.70 30.88 0.0M
2024-01-22 31.16 31.73 30.35 31.68 0.1M
2024-01-19 30.70 31.09 30.14 30.87 0.0M
2024-01-18 30.54 30.96 30.17 30.55 0.0M
2024-01-17 30.46 30.78 29.94 30.48 0.1M
2024-01-16 31.26 31.26 30.43 30.81 0.0M
2024-01-12 32.18 32.20 31.36 31.68 0.0M
2024-01-11 31.59 32.19 31.33 31.88 0.0M
2024-01-10 31.96 32.20 31.41 31.69 0.0M
2024-01-09 32.49 32.94 32.15 32.15 0.0M
2024-01-08 31.76 33.00 31.53 33.00 0.1M
2024-01-05 32.10 32.32 31.52 31.79 0.0M
2024-01-04 33.27 33.39 32.10 32.10 0.0M
2024-01-03 33.89 33.99 32.97 33.10 0.1M
2024-01-02 35.07 35.19 34.16 34.56 0.1M