Skip to main content
logo
Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
31.87
+1.20 (3.91%)
Jul 16, 2025, 11:04 AM - Market open

Bowman Consulting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 202531.2631.2630.5230.6730.67-1.13%49,942
Jul 14, 202530.0031.0529.8331.0231.021.84%59,391
Jul 11, 202530.8931.0530.3830.4630.46-2.03%59,018
Jul 10, 202530.1531.7030.1531.0931.092.37%112,813
Jul 9, 202529.6730.4129.5930.3730.372.77%109,785
Jul 8, 202529.6829.7529.3529.5529.55-66,760
Jul 7, 202529.5029.7828.7329.5529.55-0.64%79,170
Jul 3, 202529.0529.7428.5529.7429.743.08%60,824
Jul 2, 202528.6029.0628.3828.8528.850.77%56,423
Jul 1, 202528.5529.0528.3628.6328.63-0.42%64,458
Jun 30, 202529.0629.2428.5328.7528.75-1.24%99,861
Jun 27, 202528.8229.3628.3529.1129.111.18%261,063
Jun 26, 202528.5328.8528.2528.7728.771.66%74,826
Jun 25, 202528.6528.6528.1328.3028.30-1.12%74,232
Jun 24, 202528.0028.6727.5928.6228.622.40%80,049
Jun 23, 202526.6628.0026.6627.9527.954.45%143,731
Jun 20, 202526.9627.0626.5126.7626.760.04%346,097
Jun 18, 202527.0427.3726.1426.7526.75-1.00%77,480
Jun 17, 202527.0327.4926.8127.0227.02-1.17%65,201
Jun 16, 202527.9528.1927.3327.3427.34-1.16%82,500
Jun 13, 202527.1627.8527.1027.6627.660.07%106,544
Jun 12, 202527.3527.8226.9327.6427.640.44%91,851
Jun 11, 202527.4827.6727.2227.5227.520.88%73,477
Jun 10, 202527.4927.5026.8027.2827.280.22%83,761
Jun 9, 202527.0027.4126.8527.2227.220.81%72,516
Jun 6, 202527.4928.7526.8627.0027.001.31%130,353
Jun 5, 202526.0226.6925.6426.6526.652.74%82,517
Jun 4, 202525.5426.0825.3925.9425.941.57%77,015
Jun 3, 202525.5225.8525.0025.5425.540.55%55,826
Jun 2, 202525.1025.5524.7825.4025.401.32%89,702
May 30, 202525.2325.6024.9525.0725.07-1.26%60,285
May 29, 202524.8825.5824.8625.3925.392.34%69,787
May 28, 202525.4325.5324.8024.8124.81-2.59%53,903
May 27, 202525.3325.7025.2425.4725.471.76%43,623
May 23, 202524.7025.2724.7025.0325.03-0.52%44,945
May 22, 202525.3125.6124.8925.1625.16-1.14%55,218
May 21, 202526.0826.4125.3625.4525.45-3.53%102,392
May 20, 202526.6426.9826.1226.3826.38-0.53%101,275
May 19, 202525.8426.6125.8426.5226.520.84%69,836
May 16, 202525.3826.3125.0226.3026.303.46%111,803
May 15, 202525.3725.7624.2725.4225.420.47%85,597
May 14, 202525.5625.8825.2525.3025.30-1.63%65,082
May 13, 202525.3825.8725.2925.7225.722.35%80,429
May 12, 202525.1025.2524.6425.1325.131.05%92,758
May 9, 202524.7025.0024.3124.8724.870.69%84,812
May 8, 202524.0025.3323.8424.7024.703.05%69,161
May 7, 202523.3625.4522.7023.9723.975.73%129,813
May 6, 202522.6422.9122.3022.6722.670.85%62,221
May 5, 202522.4922.8021.8222.4822.48-0.71%56,726
May 2, 202522.3022.8021.8322.6422.642.86%109,686