5 DAY PERFORMANCE
+33.51%
1 MONTH PERFORMANCE
+10.92%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
+10.00%
YEAR-TO-DATE PERFORMANCE
+1.40%
1 YEAR PERFORMANCE
-36.80%
Bowman Consulting Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.00 | $22.01 (10.05%) | $23.29 | $19.95 | 391,528 | $353.06 M |
| 03/11/2025 | $18.62 | $18.80 (0.97%) | $19.04 | $18.38 | 171,493 | $307.29 M |
| 03/10/2025 | $18.80 | $18.39 (-2.18%) | $18.80 | $17.90 | 165,300 | $300.59 M |
| 03/07/2025 | $19.24 | $18.95 (-1.51%) | $19.34 | $18.60 | 115,000 | $313.39 M |
| 03/06/2025 | $19.17 | $19.33 (0.83%) | $19.57 | $19.17 | 56,718 | $319.67 M |
| 03/05/2025 | $19.41 | $19.59 (0.93%) | $19.79 | $19.03 | 60,200 | $323.97 M |
| 03/04/2025 | $19.43 | $19.25 (-0.93%) | $20.10 | $18.81 | 135,611 | $318.35 M |
| 03/03/2025 | $20.77 | $19.72 (-5.06%) | $21.25 | $19.65 | 80,425 | $326.12 M |
| 02/28/2025 | $20.22 | $20.70 (2.37%) | $20.99 | $19.76 | 67,201 | $342.33 M |
| 02/27/2025 | $21.04 | $20.02 (-4.85%) | $21.39 | $19.11 | 179,402 | $331.08 M |
| 02/26/2025 | $21.08 | $21.25 (0.81%) | $21.66 | $20.96 | 52,804 | $351.42 M |
| 02/25/2025 | $20.98 | $21.07 (0.43%) | $21.31 | $20.61 | 46,405 | $348.44 M |
| 02/24/2025 | $20.98 | $20.48 (-2.38%) | $21.34 | $20.48 | 52,300 | $338.69 M |
| 02/21/2025 | $21.28 | $20.78 (-2.35%) | $21.54 | $20.78 | 76,100 | $343.65 M |
| 02/20/2025 | $21.76 | $21.00 (-3.49%) | $22.25 | $20.00 | 57,500 | $347.29 M |
| 02/19/2025 | $21.98 | $21.92 (-0.27%) | $22.52 | $21.80 | 67,200 | $362.50 M |
| 02/18/2025 | $22.61 | $22.29 (-1.42%) | $23.41 | $21.96 | 70,600 | $368.62 M |
| 02/14/2025 | $23.00 | $22.47 (-2.3%) | $23.77 | $22.43 | 43,929 | $371.60 M |
| 02/13/2025 | $23.04 | $22.97 (-0.3%) | $23.45 | $22.36 | 58,900 | $379.87 M |
| 02/12/2025 | $22.98 | $22.81 (-0.74%) | $23.39 | $22.52 | 64,047 | $377.22 M |
| 02/11/2025 | $23.62 | $23.60 (-0.08%) | $24.16 | $23.31 | 82,400 | $390.28 M |
| 02/10/2025 | $23.96 | $24.03 (0.29%) | $24.26 | $23.40 | 67,720 | $397.40 M |
| 02/07/2025 | $24.82 | $23.81 (-4.07%) | $24.86 | $23.80 | 64,600 | $393.76 M |
| 02/06/2025 | $25.37 | $24.92 (-1.77%) | $25.40 | $24.73 | 50,413 | $412.11 M |
| 02/05/2025 | $25.35 | $25.22 (-0.51%) | $26.23 | $25.14 | 98,900 | $417.08 M |
| 02/04/2025 | $24.55 | $25.65 (4.48%) | $25.87 | $24.42 | 97,400 | $424.19 M |
| 02/03/2025 | $24.80 | $24.79 (-0.04%) | $25.65 | $24.50 | 70,000 | $409.96 M |
| 01/31/2025 | $25.78 | $25.43 (-1.36%) | $26.04 | $25.30 | 44,100 | $420.55 M |
| 01/30/2025 | $25.60 | $25.90 (1.17%) | $26.03 | $24.74 | 38,332 | $428.32 M |
| 01/29/2025 | $25.05 | $25.25 (0.8%) | $25.84 | $24.95 | 47,710 | $417.57 M |
| 01/28/2025 | $24.58 | $25.12 (2.2%) | $25.24 | $24.49 | 54,829 | $415.42 M |
| 01/27/2025 | $26.09 | $24.68 (-5.4%) | $26.20 | $24.54 | 74,700 | $408.14 M |
| 01/24/2025 | $25.72 | $26.25 (2.06%) | $26.32 | $25.58 | 39,600 | $434.11 M |
| 01/23/2025 | $25.52 | $25.95 (1.68%) | $25.99 | $25.52 | 46,800 | $429.15 M |
| 01/22/2025 | $26.29 | $25.87 (-1.6%) | $26.40 | $25.87 | 54,500 | $427.82 M |
| 01/21/2025 | $26.29 | $26.53 (0.91%) | $26.57 | $26.05 | 35,305 | $438.74 M |
| 01/17/2025 | $25.61 | $25.97 (1.41%) | $26.01 | $25.33 | 49,448 | $429.48 M |
| 01/16/2025 | $25.37 | $25.36 (-0.04%) | $25.76 | $25.07 | 55,007 | $419.39 M |
| 01/15/2025 | $25.37 | $25.26 (-0.43%) | $25.93 | $24.81 | 46,147 | $417.74 M |
| 01/14/2025 | $24.55 | $24.57 (0.08%) | $25.01 | $24.39 | 62,700 | $406.33 M |
| 01/13/2025 | $23.56 | $24.22 (2.8%) | $24.24 | $23.41 | 43,500 | $400.54 M |
| 01/10/2025 | $24.13 | $23.96 (-0.7%) | $24.13 | $23.49 | 40,500 | $396.24 M |
| 01/08/2025 | $24.57 | $24.69 (0.49%) | $24.81 | $24.25 | 45,800 | $408.31 M |
| 01/07/2025 | $25.41 | $24.96 (-1.77%) | $25.41 | $24.32 | 42,418 | $412.78 M |
| 01/06/2025 | $25.73 | $25.30 (-1.67%) | $25.98 | $25.22 | 45,940 | $418.40 M |
| 01/03/2025 | $25.18 | $25.66 (1.91%) | $25.69 | $24.89 | 43,249 | $424.35 M |
| 01/02/2025 | $25.24 | $24.95 (-1.15%) | $25.59 | $24.62 | 52,900 | $412.61 M |
| 12/31/2024 | $25.24 | $24.95 (-1.15%) | $26.29 | $24.76 | 56,500 | $412.61 M |
| 12/30/2024 | $24.47 | $25.16 (2.82%) | $25.32 | $24.43 | 71,400 | $416.08 M |
| 12/27/2024 | $25.00 | $24.58 (-1.68%) | $25.26 | $24.26 | 35,910 | $406.49 M |
| 12/26/2024 | $24.41 | $25.00 (2.42%) | $25.01 | $24.38 | 36,440 | $413.44 M |
| 12/24/2024 | $24.27 | $24.59 (1.32%) | $24.68 | $23.98 | 26,914 | $406.66 M |
| 12/23/2024 | $24.38 | $24.18 (-0.82%) | $24.49 | $23.88 | 52,317 | $399.88 M |
| 12/20/2024 | $23.48 | $24.39 (3.88%) | $24.48 | $23.48 | 216,006 | $403.35 M |
| 12/19/2024 | $24.87 | $23.93 (-3.78%) | $25.21 | $23.72 | 57,118 | $395.74 M |
| 12/18/2024 | $27.14 | $24.54 (-9.58%) | $27.14 | $24.08 | 120,400 | $405.83 M |
| 12/17/2024 | $27.65 | $27.07 (-2.1%) | $27.74 | $26.90 | 84,307 | $447.67 M |
| 12/16/2024 | $27.55 | $27.79 (0.87%) | $27.94 | $27.20 | 39,800 | $459.58 M |
| 12/13/2024 | $27.97 | $27.55 (-1.5%) | $28.13 | $27.16 | 63,718 | $455.61 M |
| 12/12/2024 | $28.32 | $28.04 (-0.99%) | $28.32 | $27.71 | 57,045 | $463.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
