Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
25.35
+0.54 (2.18%)
At close: May 29, 2025, 4:00 PM
25.39
+0.04 (0.16%)
After-hours: May 29, 2025, 4:01 PM EDT
Bowman Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 24.88 | 25.58 | 24.86 | 25.39 | 25.39 | 2.34% | 69,787 |
| May 28, 2025 | 25.43 | 25.53 | 24.80 | 24.81 | 24.81 | -2.59% | 53,903 |
| May 27, 2025 | 25.33 | 25.70 | 25.24 | 25.47 | 25.47 | 1.76% | 43,623 |
| May 23, 2025 | 24.70 | 25.27 | 24.70 | 25.03 | 25.03 | -0.52% | 44,945 |
| May 22, 2025 | 25.31 | 25.61 | 24.89 | 25.16 | 25.16 | -1.14% | 55,218 |
| May 21, 2025 | 26.08 | 26.41 | 25.36 | 25.45 | 25.45 | -3.53% | 102,392 |
| May 20, 2025 | 26.64 | 26.98 | 26.12 | 26.38 | 26.38 | -0.53% | 101,275 |
| May 19, 2025 | 25.84 | 26.61 | 25.84 | 26.52 | 26.52 | 0.84% | 69,836 |
| May 16, 2025 | 25.38 | 26.31 | 25.02 | 26.30 | 26.30 | 3.46% | 111,803 |
| May 15, 2025 | 25.37 | 25.76 | 24.27 | 25.42 | 25.42 | 0.47% | 85,597 |
| May 14, 2025 | 25.56 | 25.88 | 25.25 | 25.30 | 25.30 | -1.63% | 65,082 |
| May 13, 2025 | 25.38 | 25.87 | 25.29 | 25.72 | 25.72 | 2.35% | 80,429 |
| May 12, 2025 | 25.10 | 25.25 | 24.64 | 25.13 | 25.13 | 1.05% | 92,758 |
| May 9, 2025 | 24.70 | 25.00 | 24.31 | 24.87 | 24.87 | 0.69% | 84,812 |
| May 8, 2025 | 24.00 | 25.33 | 23.84 | 24.70 | 24.70 | 3.05% | 69,161 |
| May 7, 2025 | 23.36 | 25.45 | 22.70 | 23.97 | 23.97 | 5.73% | 129,813 |
| May 6, 2025 | 22.64 | 22.91 | 22.30 | 22.67 | 22.67 | 0.85% | 62,221 |
| May 5, 2025 | 22.49 | 22.80 | 21.82 | 22.48 | 22.48 | -0.71% | 56,726 |
| May 2, 2025 | 22.30 | 22.80 | 21.83 | 22.64 | 22.64 | 2.86% | 109,686 |
| May 1, 2025 | 22.15 | 22.85 | 21.92 | 22.01 | 22.01 | -0.50% | 123,491 |
| Apr 30, 2025 | 22.28 | 22.29 | 21.96 | 22.12 | 22.12 | -1.73% | 46,510 |
| Apr 29, 2025 | 22.20 | 22.89 | 22.02 | 22.51 | 22.51 | 1.99% | 63,399 |
| Apr 28, 2025 | 22.16 | 22.48 | 21.70 | 22.07 | 22.07 | -0.72% | 58,348 |
| Apr 25, 2025 | 22.00 | 22.41 | 21.81 | 22.23 | 22.23 | -0.80% | 43,885 |
| Apr 24, 2025 | 21.88 | 22.44 | 21.81 | 22.41 | 22.41 | 2.99% | 41,895 |
| Apr 23, 2025 | 22.22 | 22.38 | 21.61 | 21.76 | 21.76 | 0.69% | 44,968 |
| Apr 22, 2025 | 21.43 | 21.77 | 21.15 | 21.61 | 21.61 | 2.22% | 76,040 |
| Apr 21, 2025 | 22.00 | 22.00 | 20.93 | 21.14 | 21.14 | -4.90% | 71,617 |
| Apr 17, 2025 | 21.95 | 22.40 | 21.74 | 22.23 | 22.23 | 1.37% | 72,378 |
| Apr 16, 2025 | 21.86 | 22.18 | 21.51 | 21.93 | 21.93 | -0.45% | 64,985 |
| Apr 15, 2025 | 21.69 | 22.28 | 21.69 | 22.03 | 22.03 | 1.19% | 71,128 |
| Apr 14, 2025 | 22.10 | 22.76 | 21.29 | 21.77 | 21.77 | -2.81% | 197,113 |
| Apr 11, 2025 | 22.10 | 22.54 | 21.45 | 22.40 | 22.40 | 1.17% | 75,355 |
| Apr 10, 2025 | 21.88 | 22.50 | 21.38 | 22.14 | 22.14 | -1.73% | 98,619 |
| Apr 9, 2025 | 21.11 | 23.21 | 20.78 | 22.53 | 22.53 | 5.73% | 149,853 |
| Apr 8, 2025 | 22.20 | 22.35 | 20.89 | 21.31 | 21.31 | -0.93% | 162,376 |
| Apr 7, 2025 | 21.01 | 22.45 | 20.41 | 21.51 | 21.51 | -0.55% | 174,854 |
| Apr 4, 2025 | 20.26 | 21.73 | 20.26 | 21.63 | 21.63 | 2.41% | 166,920 |
| Apr 3, 2025 | 20.66 | 21.74 | 20.24 | 21.12 | 21.12 | -3.69% | 189,655 |
| Apr 2, 2025 | 21.61 | 22.18 | 21.47 | 21.93 | 21.93 | 0.09% | 103,053 |
| Apr 1, 2025 | 21.69 | 22.12 | 21.18 | 21.91 | 21.91 | 0.37% | 66,759 |
| Mar 31, 2025 | 22.32 | 23.23 | 21.80 | 21.83 | 21.83 | -3.75% | 105,871 |
| Mar 28, 2025 | 22.42 | 23.31 | 21.95 | 22.68 | 22.68 | 0.93% | 126,517 |
| 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 |