Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
42.73
+0.30 (0.71%)
Aug 29, 2025, 4:00 PM - Market closed
Bowman Consulting Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |