Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	33.50	33.70	31.67	32.13	32.13	-3.86%	104,076
Feb 20, 2026	33.54	33.76	32.86	33.42	33.42	-0.09%	67,858
Feb 19, 2026	32.70	33.52	32.20	33.45	33.45	2.83%	110,945
Feb 18, 2026	32.84	33.26	32.25	32.53	32.53	-1.21%	163,846
Feb 17, 2026	32.37	33.88	30.48	32.93	32.93	-2.46%	142,901
Feb 13, 2026	33.26	34.43	33.19	33.76	33.76	1.75%	88,724
Feb 12, 2026	35.84	36.15	33.16	33.18	33.18	-6.93%	94,325
Feb 11, 2026	36.23	36.67	35.28	35.65	35.65	-	74,978
Feb 10, 2026	35.83	36.54	35.52	35.65	35.65	-0.34%	56,657
Feb 9, 2026	35.55	36.42	35.47	35.77	35.77	1.25%	57,204
Feb 6, 2026	34.16	35.43	34.03	35.33	35.33	5.34%	131,802
Feb 5, 2026	33.36	33.87	32.94	33.54	33.54	-0.06%	132,893
Feb 4, 2026	34.37	34.44	32.88	33.56	33.56	-1.44%	169,258
Feb 3, 2026	34.82	35.30	33.41	34.05	34.05	-1.53%	104,305
Feb 2, 2026	34.84	35.15	34.31	34.58	34.58	-0.72%	146,813
Jan 30, 2026	34.08	35.00	33.37	34.83	34.83	1.43%	150,141
Jan 29, 2026	33.77	34.41	33.13	34.34	34.34	1.99%	250,341
Jan 28, 2026	34.94	35.07	33.36	33.67	33.67	-3.36%	104,822
Jan 27, 2026	35.54	35.89	34.71	34.84	34.84	-1.39%	99,686
Jan 26, 2026	35.79	36.77	34.37	35.33	35.33	-1.67%	115,845
Jan 23, 2026	36.81	36.81	35.63	35.93	35.93	-2.34%	86,740
Jan 22, 2026	35.93	37.50	35.93	36.79	36.79	3.05%	130,430
Jan 21, 2026	35.63	36.53	34.74	35.70	35.70	0.62%	120,547
Jan 20, 2026	36.34	36.64	35.15	35.48	35.48	-3.51%	83,348
Jan 16, 2026	36.26	37.42	36.11	36.77	36.77	1.72%	115,694
Jan 15, 2026	36.50	37.06	35.71	36.15	36.15	-0.44%	115,575
Jan 14, 2026	35.69	36.48	34.76	36.31	36.31	1.99%	126,743
Jan 13, 2026	36.30	36.60	35.19	35.60	35.60	-0.81%	130,364
Jan 12, 2026	34.46	36.00	34.19	35.89	35.89	3.07%	92,883
Jan 9, 2026	34.56	35.08	33.98	34.82	34.82	0.14%	137,671
Jan 8, 2026	34.66	35.15	34.40	34.77	34.77	-0.43%	120,258
Jan 7, 2026	35.06	35.48	34.39	34.92	34.92	-0.68%	103,370
Jan 6, 2026	34.55	35.44	33.36	35.16	35.16	1.21%	126,348
Jan 5, 2026	33.97	35.39	33.90	34.74	34.74	2.57%	140,269
Jan 2, 2026	33.29	33.87	32.91	33.87	33.87	2.57%	135,700
Dec 31, 2025	33.83	33.83	32.89	33.02	33.02	-2.16%	87,710
Dec 30, 2025	34.16	34.20	33.66	33.75	33.75	-1.20%	70,292
Dec 29, 2025	34.71	34.99	34.12	34.16	34.16	-1.27%	94,086
Dec 26, 2025	34.38	34.77	34.00	34.60	34.60	0.32%	71,902
Dec 24, 2025	34.84	34.97	34.21	34.49	34.49	-0.40%	58,046
Dec 23, 2025	33.68	34.92	33.60	34.63	34.63	2.21%	147,656
Dec 22, 2025	33.81	35.00	33.66	33.88	33.88	1.10%	128,627
Dec 19, 2025	35.44	35.94	33.32	33.51	33.51	-5.79%	303,014
Dec 18, 2025	34.85	36.40	34.85	35.57	35.57	2.36%	225,972
Dec 17, 2025	36.13	36.64	34.65	34.75	34.75	-3.82%	194,796
Dec 16, 2025	35.60	36.59	35.60	36.13	36.13	0.84%	109,270
Dec 15, 2025	36.38	37.20	35.71	35.83	35.83	-1.05%	171,870
Dec 12, 2025	36.48	37.05	35.71	36.21	36.21	-0.74%	149,457
Dec 11, 2025	35.84	36.82	35.67	36.48	36.48	1.93%	126,452
Dec 10, 2025	33.67	36.49	33.15	35.79	35.79	6.68%	248,853