Skip to main content
Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
21.03
+0.81 (4.01%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Bowman Consulting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202420.1221.0420.1221.0321.034.01%86,018
Oct 29, 202420.1620.5320.0020.2220.22-1.08%78,599
Oct 28, 202420.2920.6920.2920.4420.442.20%80,878
Oct 25, 202420.5120.6619.9320.0020.00-1.86%73,261
Oct 24, 202420.6320.8920.3520.3820.38-1.21%51,337
Oct 23, 202420.9021.1820.4820.6320.63-2.18%63,059
Oct 22, 202421.2321.3521.0221.0921.09-1.22%70,853
Oct 21, 202421.5221.8521.2021.3521.35-1.11%47,636
Oct 18, 202422.0422.3321.4921.5921.59-1.37%109,142
Oct 17, 202421.7021.9921.2021.8921.891.06%105,988
Oct 16, 202421.8522.2421.4621.6621.66-0.51%113,154
Oct 15, 202422.3222.5121.7221.7721.77-2.55%54,620
Oct 14, 202422.1522.7222.0722.3422.341.41%79,126
Oct 11, 202421.4222.3321.3922.0322.032.75%110,957
Oct 10, 202421.8922.1021.1921.4421.44-3.25%120,035
Oct 9, 202421.7322.5521.7322.1622.161.65%114,076
Oct 8, 202423.1923.5721.7621.8021.80-8.25%116,436
Oct 7, 202423.2824.1723.2823.7623.760.93%66,995
Oct 4, 202424.0024.1323.2523.5423.54-0.04%70,330
Oct 3, 202423.4823.9223.4023.5523.55-0.63%41,005
Oct 2, 202423.3224.3822.9123.7023.701.02%41,954
Oct 1, 202424.0024.0023.1223.4623.46-2.57%65,196
Sep 30, 202423.6724.1923.5424.0824.081.09%60,017
Sep 27, 202423.7724.5223.6423.8223.821.49%41,563
Sep 26, 202423.3423.5922.9023.4723.472.13%95,822
Sep 25, 202423.2523.2522.8522.9822.98-1.08%81,543
Sep 24, 202423.8324.4923.2323.2323.23-2.35%90,365
Sep 23, 202424.0424.3223.6023.7923.79-1.49%55,800
Sep 20, 202425.0425.0424.1124.1524.15-3.52%309,365
Sep 19, 202424.5625.1423.9725.0325.035.26%84,908
Sep 18, 202424.0024.9623.6023.7823.78-0.83%81,385
Sep 17, 202424.4424.6823.2523.9823.98-0.50%117,690
Sep 16, 202424.0324.4923.6224.1024.100.42%69,373
Sep 13, 202423.0024.1723.0024.0024.004.35%127,485
Sep 12, 202422.6223.1122.4923.0023.002.54%93,324
Sep 11, 202422.6122.7522.1122.4322.43-1.80%84,645
Sep 10, 202423.6923.6922.8022.8422.84-3.47%73,997
Sep 9, 202423.6524.3123.6523.6623.660.42%92,062
Sep 6, 202422.8823.5822.8823.5623.562.26%104,526
Sep 5, 202422.7623.1722.2223.0423.041.59%88,059
Sep 4, 202422.9123.2522.1622.6822.68-0.92%74,404
Sep 3, 202423.6623.6722.8422.8922.89-4.62%85,454
Aug 30, 202423.9424.0623.4724.0024.001.31%75,480
Aug 29, 202424.0924.2223.6323.6923.690.04%93,146
Aug 28, 202424.6424.7323.6223.6823.68-4.40%87,074
Aug 27, 202424.9925.5024.7624.7724.77-0.88%58,568
Aug 26, 202425.3025.5224.6824.9924.990.16%79,793
Aug 23, 202424.8125.6724.6424.9524.952.04%129,659
Aug 22, 202424.5124.5124.0124.4524.45-0.08%98,777
Aug 21, 202423.4424.4823.4424.4724.474.66%94,810
Aug 20, 202423.7423.7422.5623.3823.38-1.06%224,427
Aug 19, 202423.2423.7222.7723.6323.631.68%141,104
Aug 16, 202423.7924.1923.1723.2423.24-0.17%148,942
Aug 15, 202422.1923.5121.9023.2823.287.38%191,820
Aug 14, 202423.0323.0521.6421.6821.68-5.04%131,088
Aug 13, 202421.5423.4821.3422.8322.836.19%288,518
Aug 12, 202423.7023.7021.0221.5021.50-9.78%282,018
Aug 9, 202424.0124.4523.0423.8323.83-0.79%124,452
Aug 8, 202425.3826.2923.8424.0224.02-5.17%355,393
Aug 7, 202429.0329.0323.1725.3325.33-20.17%710,123
Aug 6, 202431.2532.3731.0431.7331.731.54%95,917
Aug 5, 202431.2131.8030.9231.2531.25-5.07%58,975
Aug 2, 202432.4333.3431.9132.9232.92-3.01%59,917
Aug 1, 202435.6235.6533.3933.9433.94-4.98%50,922
Jul 31, 202434.8736.6533.8935.7235.723.48%54,774
Jul 30, 202434.3934.6233.7534.5234.521.26%51,326
Jul 29, 202435.4035.8234.0834.0934.09-3.32%35,696
Jul 26, 202435.1535.8734.7635.2635.261.79%50,243
Jul 25, 202433.9035.3033.7434.6434.641.85%40,468
Jul 24, 202435.3835.6133.9534.0134.01-4.22%41,837
Jul 23, 202434.9036.1334.6135.5135.510.82%55,776
Jul 22, 202434.3235.2834.3235.2235.222.65%36,954
Jul 19, 202434.2634.5633.7234.3134.310.12%46,937
Jul 18, 202434.8135.5633.7234.2734.27-0.81%92,731
Jul 17, 202435.9036.2134.3434.5534.55-3.89%72,101
Jul 16, 202434.4936.0034.2935.9535.954.69%108,544
Jul 15, 202434.8334.9634.2034.3434.34-64,937
Jul 12, 202434.0034.8333.9534.3434.342.69%64,224
Jul 11, 202432.2033.9031.2133.4433.445.52%77,963
Jul 10, 202432.1032.1031.3331.6931.690.09%41,142
Jul 9, 202432.3032.3031.5831.6631.66-2.40%26,805
Jul 8, 202432.3632.7232.1232.4432.440.78%44,220
Jul 5, 202432.0032.2131.5332.1932.190.06%60,454
Jul 3, 202431.9132.3831.4132.1732.171.84%38,248
Jul 2, 202430.7331.8630.7331.5931.592.73%59,477
Jul 1, 202431.6531.9130.7030.7530.75-3.27%84,335
Jun 28, 202431.7532.2431.4631.7931.790.51%461,757
Jun 27, 202431.2031.6531.0331.6331.631.15%57,957
Jun 26, 202431.6031.9830.6731.2731.27-1.04%76,977
Jun 25, 202431.0832.0431.0831.6031.600.80%75,864
Jun 24, 202431.0931.4630.5131.3531.350.06%73,956
Jun 21, 202431.1231.4030.3231.3331.330.84%296,258
Jun 20, 202431.4832.4930.9831.0731.07-1.43%82,218
Jun 18, 202431.3331.9530.7631.5231.520.57%63,709
Jun 17, 202430.7831.8530.6831.3431.341.16%59,427
Jun 14, 202430.4731.1630.3230.9830.980.45%84,858
Jun 13, 202431.5731.9930.3630.8430.84-2.16%84,203
Jun 12, 202430.1731.7030.1731.5231.525.24%121,521
Jun 11, 202429.3430.0329.3429.9529.950.88%79,336
Jun 10, 202429.9930.5229.6329.6929.69-1.92%55,638