U.S. markets open in 5 hours 13 minutes
F S&P 500
5,557.75 +11.75 (+0.21%) F Dow Jones
39,541.00 -9.00 (-0.02%) F Nasdaq
20,097.75 +58.25 (+0.29%) E-mini Russell 2000 Index Futur
2,067.80 +7.70 (+0.37%) Petróleo
82.28 +0.54 (+0.66%) Oro
2,338.20 +1.60 (+0.07%)
Bowman Consulting Group Ltd. (BWMN)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 31.20 | 31.65 | 31.03 | 31.63 | 31.63 | 58,000 |
| 26 jun 2024 | 31.60 | 31.98 | 30.67 | 31.27 | 31.27 | 77,000 |
| 25 jun 2024 | 31.08 | 32.04 | 31.08 | 31.60 | 31.60 | 75,900 |
| 24 jun 2024 | 31.09 | 31.46 | 30.51 | 31.35 | 31.35 | 74,000 |
| 21 jun 2024 | 31.12 | 31.40 | 30.32 | 31.33 | 31.33 | 296,300 |
| 20 jun 2024 | 31.48 | 32.49 | 30.98 | 31.07 | 31.07 | 82,200 |
| 18 jun 2024 | 31.33 | 31.95 | 30.76 | 31.52 | 31.52 | 63,700 |
| 17 jun 2024 | 30.78 | 31.85 | 30.68 | 31.34 | 31.34 | 59,400 |
| 14 jun 2024 | 30.47 | 31.16 | 30.32 | 30.98 | 30.98 | 84,900 |
| 13 jun 2024 | 31.57 | 31.99 | 30.36 | 30.84 | 30.84 | 84,200 |
| 12 jun 2024 | 30.17 | 31.70 | 30.17 | 31.52 | 31.52 | 121,500 |
| 11 jun 2024 | 29.34 | 30.03 | 29.34 | 29.95 | 29.95 | 79,300 |
| 10 jun 2024 | 29.99 | 30.51 | 29.63 | 29.69 | 29.69 | 55,600 |
| 07 jun 2024 | 30.56 | 30.97 | 30.27 | 30.27 | 30.27 | 66,200 |
| 06 jun 2024 | 31.94 | 31.94 | 30.39 | 30.96 | 30.96 | 72,200 |
| 05 jun 2024 | 29.73 | 31.61 | 29.56 | 31.60 | 31.60 | 88,600 |
| 04 jun 2024 | 30.98 | 32.82 | 29.68 | 29.70 | 29.70 | 89,500 |
| 03 jun 2024 | 32.75 | 32.90 | 31.19 | 31.33 | 31.33 | 86,400 |
| 31 may 2024 | 32.37 | 32.60 | 31.73 | 32.27 | 32.27 | 44,000 |
| 30 may 2024 | 32.32 | 32.89 | 32.15 | 32.37 | 32.37 | 57,900 |
| 29 may 2024 | 31.43 | 32.09 | 31.23 | 31.97 | 31.97 | 64,200 |
| 28 may 2024 | 33.10 | 33.58 | 31.78 | 32.05 | 32.05 | 92,900 |
| 24 may 2024 | 32.33 | 33.74 | 32.00 | 33.10 | 33.10 | 161,200 |
| 23 may 2024 | 32.28 | 32.87 | 31.60 | 31.65 | 31.65 | 75,500 |
| 22 may 2024 | 32.49 | 32.67 | 31.73 | 32.19 | 32.19 | 54,700 |
| 21 may 2024 | 32.77 | 32.85 | 32.19 | 32.56 | 32.56 | 54,400 |
| 20 may 2024 | 32.57 | 33.13 | 31.70 | 32.91 | 32.91 | 59,800 |
| 17 may 2024 | 32.06 | 33.13 | 32.03 | 32.66 | 32.66 | 92,200 |
| 16 may 2024 | 31.70 | 32.13 | 31.36 | 31.82 | 31.82 | 77,700 |
| 15 may 2024 | 31.52 | 31.87 | 30.87 | 31.84 | 31.84 | 65,400 |
| 14 may 2024 | 30.63 | 31.05 | 30.41 | 30.99 | 30.99 | 65,500 |
| 13 may 2024 | 31.69 | 32.15 | 30.25 | 30.35 | 30.35 | 67,700 |
| 10 may 2024 | 32.22 | 32.42 | 31.50 | 31.81 | 31.81 | 66,100 |
| 09 may 2024 | 31.97 | 32.66 | 31.94 | 32.38 | 32.38 | 86,600 |
| 08 may 2024 | 33.25 | 33.25 | 31.81 | 32.08 | 32.08 | 139,400 |
| 07 may 2024 | 30.00 | 33.28 | 30.00 | 33.24 | 33.24 | 167,100 |
| 06 may 2024 | 30.79 | 31.30 | 29.79 | 30.41 | 30.41 | 164,100 |
| 03 may 2024 | 31.65 | 31.81 | 30.81 | 31.30 | 31.30 | 82,300 |
| 02 may 2024 | 31.07 | 31.07 | 30.06 | 30.94 | 30.94 | 67,100 |
| 01 may 2024 | 32.52 | 32.52 | 30.59 | 30.79 | 30.79 | 90,600 |
| 30 abr 2024 | 33.09 | 33.74 | 32.49 | 32.49 | 32.49 | 91,700 |
| 29 abr 2024 | 32.95 | 33.72 | 32.82 | 33.29 | 33.29 | 167,000 |
| 26 abr 2024 | 32.08 | 33.20 | 32.02 | 32.95 | 32.95 | 111,900 |
| 25 abr 2024 | 31.41 | 32.65 | 31.16 | 32.09 | 32.09 | 127,800 |
| 24 abr 2024 | 31.23 | 32.16 | 31.16 | 31.85 | 31.85 | 147,200 |
| 23 abr 2024 | 30.60 | 31.61 | 30.06 | 31.31 | 31.31 | 131,100 |
| 22 abr 2024 | 30.33 | 31.22 | 30.05 | 30.53 | 30.53 | 107,500 |
| 19 abr 2024 | 30.13 | 30.66 | 29.92 | 30.25 | 30.25 | 77,900 |
| 18 abr 2024 | 30.11 | 30.89 | 29.78 | 30.37 | 30.37 | 93,800 |
| 17 abr 2024 | 31.06 | 31.76 | 29.96 | 30.09 | 30.09 | 102,300 |
| 16 abr 2024 | 30.61 | 31.36 | 30.24 | 30.58 | 30.58 | 102,600 |
| 15 abr 2024 | 31.27 | 31.51 | 30.31 | 30.67 | 30.67 | 105,800 |
| 12 abr 2024 | 31.45 | 31.86 | 30.85 | 31.21 | 31.21 | 113,800 |
| 11 abr 2024 | 32.25 | 32.25 | 31.16 | 31.74 | 31.74 | 111,700 |
| 10 abr 2024 | 32.34 | 32.78 | 31.48 | 32.29 | 32.29 | 107,300 |
| 09 abr 2024 | 32.17 | 33.45 | 31.90 | 33.39 | 33.39 | 114,800 |
| 08 abr 2024 | 32.58 | 32.93 | 31.85 | 32.24 | 32.24 | 91,000 |
| 05 abr 2024 | 32.16 | 33.00 | 32.01 | 32.42 | 32.42 | 76,100 |
| 04 abr 2024 | 33.47 | 33.63 | 32.23 | 32.32 | 32.32 | 131,000 |
| 03 abr 2024 | 32.95 | 34.25 | 32.25 | 33.21 | 33.21 | 132,400 |
| 02 abr 2024 | 33.25 | 34.08 | 32.51 | 32.71 | 32.71 | 130,400 |
| 01 abr 2024 | 34.75 | 35.43 | 32.81 | 33.47 | 33.47 | 249,800 |
| 28 mar 2024 | 36.05 | 36.53 | 34.55 | 34.79 | 34.79 | 179,600 |
| 27 mar 2024 | 35.50 | 36.00 | 34.53 | 35.69 | 35.69 | 688,800 |
| 26 mar 2024 | 40.06 | 40.20 | 39.03 | 39.48 | 39.48 | 71,500 |
| 25 mar 2024 | 40.62 | 40.99 | 39.53 | 39.68 | 39.68 | 48,700 |
| 22 mar 2024 | 41.87 | 42.05 | 40.52 | 40.64 | 40.64 | 88,500 |
| 21 mar 2024 | 41.99 | 42.39 | 41.35 | 42.00 | 42.00 | 93,600 |
| 20 mar 2024 | 39.91 | 41.66 | 39.66 | 41.66 | 41.66 | 52,200 |
| 19 mar 2024 | 38.91 | 40.94 | 37.43 | 40.16 | 40.16 | 48,400 |
| 18 mar 2024 | 39.32 | 39.49 | 38.33 | 39.04 | 39.04 | 63,500 |
| 15 mar 2024 | 38.41 | 39.98 | 37.99 | 39.57 | 39.57 | 542,000 |
| 14 mar 2024 | 40.06 | 41.79 | 38.57 | 38.76 | 38.76 | 269,500 |
| 13 mar 2024 | 40.03 | 42.90 | 40.00 | 41.48 | 41.48 | 244,500 |
| 12 mar 2024 | 36.64 | 40.61 | 36.00 | 40.03 | 40.03 | 259,400 |
| 11 mar 2024 | 33.80 | 34.95 | 33.18 | 33.62 | 33.62 | 75,000 |
| 08 mar 2024 | 34.94 | 35.55 | 33.71 | 34.30 | 34.30 | 67,300 |
| 07 mar 2024 | 33.99 | 35.15 | 33.99 | 34.48 | 34.48 | 74,500 |
| 06 mar 2024 | 33.48 | 34.81 | 33.23 | 34.33 | 34.33 | 75,100 |
| 05 mar 2024 | 32.18 | 34.40 | 32.18 | 33.36 | 33.36 | 76,900 |
| 04 mar 2024 | 32.81 | 33.22 | 32.32 | 32.58 | 32.58 | 46,800 |
| 01 mar 2024 | 32.69 | 33.41 | 32.28 | 32.99 | 32.99 | 26,900 |
| 29 feb 2024 | 33.49 | 33.50 | 32.49 | 32.57 | 32.57 | 30,100 |
| 28 feb 2024 | 32.20 | 33.17 | 32.17 | 32.88 | 32.88 | 35,200 |
| 27 feb 2024 | 32.82 | 33.49 | 32.00 | 32.34 | 32.34 | 28,400 |
| 26 feb 2024 | 33.09 | 33.51 | 32.53 | 32.72 | 32.72 | 41,500 |
| 23 feb 2024 | 33.02 | 34.21 | 32.53 | 32.96 | 32.96 | 40,700 |
| 22 feb 2024 | 34.53 | 34.84 | 33.07 | 33.18 | 33.18 | 75,100 |
| 21 feb 2024 | 35.07 | 35.07 | 34.00 | 34.40 | 34.40 | 58,600 |
| 20 feb 2024 | 34.92 | 35.99 | 33.99 | 34.95 | 34.95 | 127,700 |
| 16 feb 2024 | 37.02 | 37.02 | 36.00 | 36.19 | 36.19 | 61,200 |
| 15 feb 2024 | 36.22 | 37.34 | 35.87 | 37.21 | 37.21 | 45,100 |
| 14 feb 2024 | 35.59 | 36.13 | 34.83 | 36.01 | 36.01 | 49,900 |
| 13 feb 2024 | 36.32 | 36.70 | 34.62 | 34.92 | 34.92 | 51,700 |
| 12 feb 2024 | 36.01 | 37.68 | 36.00 | 37.46 | 37.46 | 82,800 |
| 09 feb 2024 | 36.12 | 37.00 | 35.80 | 36.27 | 36.27 | 44,700 |
| 08 feb 2024 | 35.24 | 36.75 | 34.81 | 36.25 | 36.25 | 82,300 |
| 07 feb 2024 | 34.31 | 35.23 | 33.79 | 35.01 | 35.01 | 95,600 |
| 06 feb 2024 | 32.91 | 34.32 | 32.60 | 34.32 | 34.32 | 49,900 |
| 05 feb 2024 | 31.56 | 33.30 | 31.29 | 33.02 | 33.02 | 41,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.