Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.52	28.52	27.36	28.02	28.02	-0.78%	167,754
Mar 12, 2026	28.35	28.55	27.64	28.24	28.24	-2.08%	191,319
Mar 11, 2026	28.91	29.09	28.11	28.84	28.84	-0.17%	149,380
Mar 10, 2026	29.69	30.10	28.60	28.89	28.89	-3.83%	282,685
Mar 9, 2026	28.44	30.08	28.11	30.04	30.04	2.63%	235,797
Mar 6, 2026	27.44	29.48	27.44	29.27	29.27	0.93%	279,398
Mar 5, 2026	30.76	31.50	28.45	29.00	29.00	-11.96%	235,695
Mar 4, 2026	32.92	33.27	32.38	32.94	32.94	1.14%	101,912
Mar 3, 2026	32.48	32.80	31.43	32.57	32.57	-2.02%	115,830
Mar 2, 2026	33.10	33.72	33.00	33.24	33.24	-0.89%	149,970
Feb 27, 2026	33.41	33.69	32.43	33.54	33.54	-1.12%	96,355
Feb 26, 2026	33.11	33.92	32.52	33.92	33.92	2.63%	126,026
Feb 25, 2026	32.78	33.09	32.03	33.05	33.05	1.94%	55,629
Feb 24, 2026	32.15	32.55	31.84	32.42	32.42	0.90%	103,524
Feb 23, 2026	33.50	33.70	31.67	32.13	32.13	-3.86%	104,230
Feb 20, 2026	33.54	33.76	32.86	33.42	33.42	-0.09%	68,163
Feb 19, 2026	32.70	33.52	32.20	33.45	33.45	2.83%	112,491
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%	149,865
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	-	74,981
Feb 10, 2026	35.83	36.54	35.52	35.65	35.65	-0.34%	65,237
Feb 9, 2026	35.55	36.42	35.47	35.77	35.77	1.25%	57,232
Feb 6, 2026	34.16	35.43	34.03	35.33	35.33	5.34%	131,806
Feb 5, 2026	33.36	33.87	32.94	33.54	33.54	-0.06%	132,910
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%	146,841
Jan 30, 2026	34.08	35.00	33.37	34.83	34.83	1.43%	150,143
Jan 29, 2026	33.77	34.41	33.13	34.34	34.34	1.99%	250,343
Jan 28, 2026	34.94	35.07	33.36	33.67	33.67	-3.36%	111,397
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%	86,785
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%	130,485
Jan 20, 2026	36.34	36.64	35.15	35.48	35.48	-3.51%	83,362
Jan 16, 2026	36.26	37.42	36.11	36.77	36.77	1.72%	116,350
Jan 15, 2026	36.50	37.06	35.71	36.15	36.15	-0.44%	115,611
Jan 14, 2026	35.69	36.48	34.76	36.31	36.31	1.99%	126,744
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