Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
22.34
-0.13 (-0.58%)
Mar 28, 2025, 2:09 PM EDT - Market open
Bowman Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.42 | 22.55 | 22.03 | 22.22 | - | -1.11% | 8,699 |
| Mar 27, 2025 | 24.06 | 24.20 | 22.17 | 22.47 | 22.47 | -5.51% | 112,182 |
| Mar 26, 2025 | 24.63 | 24.63 | 23.61 | 23.78 | 23.78 | -3.37% | 65,915 |
| Mar 25, 2025 | 24.12 | 24.97 | 24.12 | 24.61 | 24.61 | -1.40% | 108,456 |
| Mar 24, 2025 | 24.81 | 25.00 | 24.12 | 24.96 | 24.96 | 2.59% | 158,719 |
| Mar 21, 2025 | 24.02 | 24.55 | 22.48 | 24.33 | 24.33 | 1.12% | 408,323 |
| Mar 20, 2025 | 23.20 | 24.20 | 21.77 | 24.06 | 24.06 | -1.07% | 85,065 |
| Mar 19, 2025 | 23.87 | 24.60 | 23.66 | 24.32 | 24.32 | 2.44% | 136,438 |
| Mar 18, 2025 | 21.82 | 23.82 | 21.82 | 23.74 | 23.74 | 2.28% | 151,462 |
| Mar 17, 2025 | 23.00 | 23.64 | 22.46 | 23.21 | 23.21 | -0.34% | 161,098 |
| Mar 14, 2025 | 23.78 | 23.78 | 22.17 | 23.29 | 23.29 | -0.89% | 190,800 |
| Mar 13, 2025 | 21.86 | 23.63 | 21.84 | 23.50 | 23.50 | 6.77% | 235,885 |
| Mar 12, 2025 | 20.00 | 23.29 | 19.96 | 22.01 | 22.01 | 17.07% | 391,539 |
| Mar 11, 2025 | 18.62 | 19.04 | 18.38 | 18.80 | 18.80 | 2.23% | 171,493 |
| Mar 10, 2025 | 18.80 | 18.80 | 17.90 | 18.39 | 18.39 | -2.96% | 165,283 |
| Mar 7, 2025 | 19.24 | 19.34 | 18.60 | 18.95 | 18.95 | -1.97% | 114,959 |
| Mar 6, 2025 | 19.17 | 19.57 | 19.17 | 19.33 | 19.33 | -1.33% | 56,718 |
| Mar 5, 2025 | 19.41 | 19.79 | 19.03 | 19.59 | 19.59 | 1.77% | 60,155 |
| Mar 4, 2025 | 19.43 | 20.10 | 18.81 | 19.25 | 19.25 | -2.38% | 135,611 |
| Mar 3, 2025 | 20.77 | 21.25 | 19.65 | 19.72 | 19.72 | -4.73% | 80,425 |
| Feb 28, 2025 | 20.22 | 20.99 | 19.76 | 20.70 | 20.70 | 3.37% | 67,201 |
| Feb 27, 2025 | 21.04 | 21.39 | 19.11 | 20.03 | 20.03 | -5.76% | 179,402 |
| Feb 26, 2025 | 21.08 | 21.66 | 20.96 | 21.25 | 21.25 | 0.85% | 52,804 |
| Feb 25, 2025 | 20.98 | 21.31 | 20.61 | 21.07 | 21.07 | 2.88% | 46,405 |
| Feb 24, 2025 | 20.98 | 21.34 | 20.48 | 20.48 | 20.48 | -1.44% | 52,255 |
| Feb 21, 2025 | 21.28 | 21.54 | 20.78 | 20.78 | 20.78 | -1.05% | 76,079 |
| Feb 20, 2025 | 21.76 | 22.25 | 20.00 | 21.00 | 21.00 | -4.20% | 57,460 |
| Feb 19, 2025 | 21.98 | 22.52 | 21.80 | 21.92 | 21.92 | -1.66% | 67,159 |
| Feb 18, 2025 | 22.61 | 23.41 | 21.96 | 22.29 | 22.29 | -0.80% | 70,577 |
| Feb 14, 2025 | 23.00 | 23.77 | 22.43 | 22.47 | 22.47 | -2.18% | 43,929 |
| Feb 13, 2025 | 23.04 | 23.45 | 22.36 | 22.97 | 22.97 | 0.70% | 58,875 |
| Feb 12, 2025 | 22.98 | 23.39 | 22.52 | 22.81 | 22.81 | -3.35% | 64,047 |
| Feb 11, 2025 | 23.62 | 24.16 | 23.31 | 23.60 | 23.60 | -1.79% | 82,367 |
| Feb 10, 2025 | 23.96 | 24.26 | 23.40 | 24.03 | 24.03 | 0.92% | 67,720 |
| Feb 7, 2025 | 24.82 | 24.86 | 23.80 | 23.81 | 23.81 | -4.45% | 64,576 |
| Feb 6, 2025 | 25.37 | 25.40 | 24.73 | 24.92 | 24.92 | -1.19% | 50,413 |
| Feb 5, 2025 | 25.35 | 26.23 | 25.14 | 25.22 | 25.22 | -1.68% | 98,853 |
| Feb 4, 2025 | 24.55 | 25.87 | 24.42 | 25.65 | 25.65 | 3.47% | 97,375 |
| Feb 3, 2025 | 24.80 | 25.65 | 24.50 | 24.79 | 24.79 | -2.52% | 69,994 |
| Jan 31, 2025 | 25.78 | 26.04 | 25.30 | 25.43 | 25.43 | -1.81% | 44,065 |
| Jan 30, 2025 | 25.60 | 26.03 | 24.74 | 25.90 | 25.90 | 2.57% | 38,332 |
| Jan 29, 2025 | 25.05 | 25.84 | 24.95 | 25.25 | 25.25 | 0.52% | 47,710 |
| Jan 28, 2025 | 24.58 | 25.24 | 24.49 | 25.12 | 25.12 | 1.78% | 54,829 |
| Jan 27, 2025 | 26.09 | 26.20 | 24.54 | 24.68 | 24.68 | -5.98% | 74,658 |
| Jan 24, 2025 | 25.72 | 26.32 | 25.58 | 26.25 | 26.25 | 1.16% | 39,581 |
| Jan 23, 2025 | 25.52 | 25.99 | 25.52 | 25.95 | 25.95 | 0.31% | 46,792 |
| Jan 22, 2025 | 26.29 | 26.40 | 25.87 | 25.87 | 25.87 | -2.49% | 54,454 |
| Jan 21, 2025 | 26.29 | 26.57 | 26.05 | 26.53 | 26.53 | 2.16% | 35,305 |
| Jan 17, 2025 | 25.61 | 26.01 | 25.33 | 25.97 | 25.97 | 2.41% | 49,448 |
| Jan 16, 2025 | 25.37 | 25.76 | 25.07 | 25.36 | 25.36 | 0.40% | 55,007 |