Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
36.98
+1.26 (3.53%)
At close: Aug 8, 2025, 4:00 PM
36.90
-0.08 (-0.23%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 36.25 | 37.16 | 35.72 | 36.90 | 36.90 | 3.29% | 200,448 |
| Aug 7, 2025 | 34.58 | 36.89 | 34.37 | 35.72 | 35.72 | 5.12% | 183,377 |
| Aug 6, 2025 | 34.41 | 34.41 | 33.28 | 33.98 | 33.98 | -1.25% | 82,442 |
| Aug 5, 2025 | 34.00 | 34.61 | 33.96 | 34.41 | 34.41 | 1.35% | 141,004 |
| Aug 4, 2025 | 33.56 | 34.71 | 33.41 | 33.95 | 33.95 | 1.16% | 183,332 |
| Aug 1, 2025 | 33.90 | 34.40 | 33.25 | 33.56 | 33.56 | -3.23% | 96,976 |
| Jul 31, 2025 | 34.48 | 35.46 | 34.15 | 34.68 | 34.68 | -0.03% | 81,759 |
| Jul 30, 2025 | 35.22 | 35.73 | 34.51 | 34.69 | 34.69 | -1.34% | 191,557 |
| Jul 29, 2025 | 35.40 | 36.62 | 35.00 | 35.16 | 35.16 | -0.73% | 156,997 |
| Jul 28, 2025 | 36.37 | 36.74 | 35.01 | 35.42 | 35.42 | -1.97% | 115,264 |
| Jul 25, 2025 | 35.95 | 37.34 | 35.80 | 36.13 | 36.13 | 0.50% | 310,638 |
| Jul 24, 2025 | 33.75 | 36.03 | 33.26 | 35.95 | 35.95 | 5.89% | 440,282 |
| Jul 23, 2025 | 32.36 | 34.00 | 32.36 | 33.95 | 33.95 | 4.91% | 355,846 |
| Jul 22, 2025 | 31.68 | 32.73 | 31.28 | 32.36 | 32.36 | 2.05% | 174,149 |
| Jul 21, 2025 | 31.65 | 32.16 | 31.57 | 31.71 | 31.71 | 0.73% | 49,912 |
| Jul 18, 2025 | 32.80 | 32.89 | 31.37 | 31.48 | 31.48 | -3.11% | 73,976 |
| Jul 17, 2025 | 32.38 | 33.28 | 32.33 | 32.49 | 32.49 | 1.03% | 94,065 |
| Jul 16, 2025 | 31.03 | 32.78 | 31.03 | 32.16 | 32.16 | 4.86% | 298,887 |
| Jul 15, 2025 | 31.26 | 31.26 | 30.52 | 30.67 | 30.67 | -1.13% | 49,942 |
| Jul 14, 2025 | 30.00 | 31.05 | 29.83 | 31.02 | 31.02 | 1.84% | 59,391 |
| Jul 11, 2025 | 30.89 | 31.05 | 30.38 | 30.46 | 30.46 | -2.03% | 59,018 |
| Jul 10, 2025 | 30.15 | 31.70 | 30.15 | 31.09 | 31.09 | 2.37% | 112,813 |
| Jul 9, 2025 | 29.67 | 30.41 | 29.59 | 30.37 | 30.37 | 2.77% | 109,785 |
| Jul 8, 2025 | 29.68 | 29.75 | 29.35 | 29.55 | 29.55 | - | 66,760 |
| Jul 7, 2025 | 29.50 | 29.78 | 28.73 | 29.55 | 29.55 | -0.64% | 79,170 |
| Jul 3, 2025 | 29.05 | 29.74 | 28.55 | 29.74 | 29.74 | 3.08% | 60,824 |
| Jul 2, 2025 | 28.60 | 29.06 | 28.38 | 28.85 | 28.85 | 0.77% | 56,423 |
| Jul 1, 2025 | 28.55 | 29.05 | 28.36 | 28.63 | 28.63 | -0.42% | 64,458 |
| Jun 30, 2025 | 29.06 | 29.24 | 28.53 | 28.75 | 28.75 | -1.24% | 99,861 |
| Jun 27, 2025 | 28.82 | 29.36 | 28.35 | 29.11 | 29.11 | 1.18% | 261,063 |
| Jun 26, 2025 | 28.53 | 28.85 | 28.25 | 28.77 | 28.77 | 1.66% | 74,826 |
| Jun 25, 2025 | 28.65 | 28.65 | 28.13 | 28.30 | 28.30 | -1.12% | 74,232 |
| Jun 24, 2025 | 28.00 | 28.67 | 27.59 | 28.62 | 28.62 | 2.40% | 80,049 |
| Jun 23, 2025 | 26.66 | 28.00 | 26.66 | 27.95 | 27.95 | 4.45% | 143,731 |
| Jun 20, 2025 | 26.96 | 27.06 | 26.51 | 26.76 | 26.76 | 0.04% | 346,097 |
| Jun 18, 2025 | 27.04 | 27.37 | 26.14 | 26.75 | 26.75 | -1.00% | 77,480 |
| Jun 17, 2025 | 27.03 | 27.49 | 26.81 | 27.02 | 27.02 | -1.17% | 65,201 |
| Jun 16, 2025 | 27.95 | 28.19 | 27.33 | 27.34 | 27.34 | -1.16% | 82,500 |
| Jun 13, 2025 | 27.16 | 27.85 | 27.10 | 27.66 | 27.66 | 0.07% | 106,544 |
| Jun 12, 2025 | 27.35 | 27.82 | 26.93 | 27.64 | 27.64 | 0.44% | 91,851 |
| Jun 11, 2025 | 27.48 | 27.67 | 27.22 | 27.52 | 27.52 | 0.88% | 73,477 |
| Jun 10, 2025 | 27.49 | 27.50 | 26.80 | 27.28 | 27.28 | 0.22% | 83,761 |
| Jun 9, 2025 | 27.00 | 27.41 | 26.85 | 27.22 | 27.22 | 0.81% | 72,516 |
| Jun 6, 2025 | 27.49 | 28.75 | 26.86 | 27.00 | 27.00 | 1.31% | 130,353 |
| Jun 5, 2025 | 26.02 | 26.69 | 25.64 | 26.65 | 26.65 | 2.74% | 82,517 |
| Jun 4, 2025 | 25.54 | 26.08 | 25.39 | 25.94 | 25.94 | 1.57% | 77,015 |
| Jun 3, 2025 | 25.52 | 25.85 | 25.00 | 25.54 | 25.54 | 0.55% | 55,826 |
| Jun 2, 2025 | 25.10 | 25.55 | 24.78 | 25.40 | 25.40 | 1.32% | 89,702 |
| May 30, 2025 | 25.23 | 25.60 | 24.95 | 25.07 | 25.07 | -1.26% | 60,285 |
| May 29, 2025 | 24.88 | 25.58 | 24.86 | 25.39 | 25.39 | 2.34% | 69,787 |