Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
42.08
+0.21 (0.50%)
At close: Sep 26, 2025, 4:00 PM EDT
42.08
0.00 (0.00%)
After-hours: Sep 26, 2025, 4:10 PM EDT
Bowman Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.96 | 42.49 | 41.86 | 42.15 | - | 0.67% | 32,115 |
| Sep 25, 2025 | 42.31 | 42.34 | 41.00 | 41.87 | 41.87 | -1.64% | 65,720 |
| Sep 24, 2025 | 43.27 | 43.53 | 41.64 | 42.57 | 42.57 | -1.54% | 163,046 |
| Sep 23, 2025 | 44.11 | 44.25 | 42.86 | 43.24 | 43.24 | -1.49% | 80,406 |
| Sep 22, 2025 | 42.85 | 44.17 | 42.54 | 43.89 | 43.89 | 2.28% | 102,567 |
| Sep 19, 2025 | 43.59 | 43.59 | 41.98 | 42.91 | 42.91 | -1.20% | 441,131 |
| Sep 18, 2025 | 41.74 | 43.55 | 41.74 | 43.43 | 43.43 | 5.31% | 125,452 |
| Sep 17, 2025 | 42.69 | 43.19 | 41.16 | 41.24 | 41.24 | -2.96% | 128,187 |
| Sep 16, 2025 | 41.82 | 42.59 | 41.59 | 42.50 | 42.50 | 1.63% | 119,064 |
| Sep 15, 2025 | 40.87 | 41.85 | 40.62 | 41.82 | 41.82 | 2.63% | 112,007 |
| Sep 12, 2025 | 41.61 | 41.61 | 40.75 | 40.75 | 40.75 | -1.90% | 76,848 |
| Sep 11, 2025 | 40.99 | 41.89 | 40.72 | 41.54 | 41.54 | 1.89% | 138,882 |
| Sep 10, 2025 | 40.50 | 40.97 | 40.22 | 40.77 | 40.77 | 0.27% | 106,895 |
| Sep 9, 2025 | 41.55 | 41.55 | 40.00 | 40.66 | 40.66 | -1.69% | 127,903 |
| Sep 8, 2025 | 41.03 | 41.74 | 40.71 | 41.36 | 41.36 | 1.40% | 129,462 |
| Sep 5, 2025 | 42.15 | 42.15 | 40.53 | 40.79 | 40.79 | -2.86% | 93,873 |
| Sep 4, 2025 | 41.75 | 42.17 | 40.94 | 41.99 | 41.99 | 1.31% | 109,647 |
| Sep 3, 2025 | 41.82 | 42.41 | 41.20 | 41.45 | 41.45 | -1.34% | 106,458 |
| Sep 2, 2025 | 42.38 | 42.56 | 41.32 | 42.01 | 42.01 | -1.68% | 117,290 |
| Aug 29, 2025 | 42.40 | 43.21 | 42.33 | 42.73 | 42.73 | 0.71% | 126,550 |
| Aug 28, 2025 | 41.95 | 42.55 | 41.45 | 42.43 | 42.43 | 1.31% | 156,435 |
| Aug 27, 2025 | 41.50 | 41.92 | 41.22 | 41.88 | 41.88 | 0.48% | 111,733 |
| Aug 26, 2025 | 40.59 | 41.76 | 40.13 | 41.68 | 41.68 | 2.66% | 149,205 |
| Aug 25, 2025 | 40.89 | 41.24 | 40.52 | 40.60 | 40.60 | -0.37% | 135,697 |
| Aug 22, 2025 | 40.29 | 41.85 | 39.85 | 40.75 | 40.75 | 2.34% | 335,454 |
| Aug 21, 2025 | 38.66 | 39.90 | 38.00 | 39.82 | 39.82 | 3.37% | 136,508 |
| Aug 20, 2025 | 40.00 | 40.00 | 38.39 | 38.52 | 38.52 | -3.57% | 106,265 |
| Aug 19, 2025 | 39.62 | 40.12 | 37.69 | 39.95 | 39.95 | 0.79% | 200,362 |
| Aug 18, 2025 | 39.18 | 39.68 | 39.00 | 39.63 | 39.63 | 1.12% | 101,841 |
| Aug 15, 2025 | 39.50 | 39.50 | 38.50 | 39.19 | 39.19 | -0.71% | 148,720 |
| Aug 14, 2025 | 39.49 | 39.96 | 38.22 | 39.47 | 39.47 | -0.68% | 183,049 |
| Aug 13, 2025 | 39.00 | 40.05 | 38.66 | 39.74 | 39.74 | 2.32% | 279,730 |
| Aug 12, 2025 | 37.32 | 38.87 | 37.19 | 38.84 | 38.84 | 3.68% | 340,728 |
| Aug 11, 2025 | 37.19 | 37.70 | 36.46 | 37.46 | 37.46 | 1.53% | 173,476 |
| 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 |