Skip to main content
Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
26.82
-0.20 (-0.74%)
At close: Jun 18, 2025, 4:00 PM
26.75
-0.07 (-0.26%)
After-hours: Jun 18, 2025, 4:04 PM EDT

Bowman Consulting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202527.0427.3726.1426.7526.75-1.00%77,480
Jun 17, 202527.0327.4926.8127.0227.02-1.17%65,201
Jun 16, 202527.9528.1927.3327.3427.34-1.16%82,500
Jun 13, 202527.1627.8527.1027.6627.660.07%106,544
Jun 12, 202527.3527.8226.9327.6427.640.44%91,851
Jun 11, 202527.4827.6727.2227.5227.520.88%73,477
Jun 10, 202527.4927.5026.8027.2827.280.22%83,761
Jun 9, 202527.0027.4126.8527.2227.220.81%72,516
Jun 6, 202527.4928.7526.8627.0027.001.31%130,353
Jun 5, 202526.0226.6925.6426.6526.652.74%82,517
Jun 4, 202525.5426.0825.3925.9425.941.57%77,015
Jun 3, 202525.5225.8525.0025.5425.540.55%55,826
Jun 2, 202525.1025.5524.7825.4025.401.32%89,702
May 30, 202525.2325.6024.9525.0725.07-1.26%60,285
May 29, 202524.8825.5824.8625.3925.392.34%69,787
May 28, 202525.4325.5324.8024.8124.81-2.59%53,903
May 27, 202525.3325.7025.2425.4725.471.76%43,623
May 23, 202524.7025.2724.7025.0325.03-0.52%44,945
May 22, 202525.3125.6124.8925.1625.16-1.14%55,218
May 21, 202526.0826.4125.3625.4525.45-3.53%102,392
May 20, 202526.6426.9826.1226.3826.38-0.53%101,275
May 19, 202525.8426.6125.8426.5226.520.84%69,836
May 16, 202525.3826.3125.0226.3026.303.46%111,803
May 15, 202525.3725.7624.2725.4225.420.47%85,597
May 14, 202525.5625.8825.2525.3025.30-1.63%65,082
May 13, 202525.3825.8725.2925.7225.722.35%80,429
May 12, 202525.1025.2524.6425.1325.131.05%92,758
May 9, 202524.7025.0024.3124.8724.870.69%84,812
May 8, 202524.0025.3323.8424.7024.703.05%69,161
May 7, 202523.3625.4522.7023.9723.975.73%129,813
May 6, 202522.6422.9122.3022.6722.670.85%62,221
May 5, 202522.4922.8021.8222.4822.48-0.71%56,726
May 2, 202522.3022.8021.8322.6422.642.86%109,686
May 1, 202522.1522.8521.9222.0122.01-0.50%123,491
Apr 30, 202522.2822.2921.9622.1222.12-1.73%46,510
Apr 29, 202522.2022.8922.0222.5122.511.99%63,399
Apr 28, 202522.1622.4821.7022.0722.07-0.72%58,348
Apr 25, 202522.0022.4121.8122.2322.23-0.80%43,885
Apr 24, 202521.8822.4421.8122.4122.412.99%41,895
Apr 23, 202522.2222.3821.6121.7621.760.69%44,968
Apr 22, 202521.4321.7721.1521.6121.612.22%76,040
Apr 21, 202522.0022.0020.9321.1421.14-4.90%71,617
Apr 17, 202521.9522.4021.7422.2322.231.37%72,378
Apr 16, 202521.8622.1821.5121.9321.93-0.45%64,985
Apr 15, 202521.6922.2821.6922.0322.031.19%71,128
Apr 14, 202522.1022.7621.2921.7721.77-2.81%197,113
Apr 11, 202522.1022.5421.4522.4022.401.17%75,355
Apr 10, 202521.8822.5021.3822.1422.14-1.73%98,619
Apr 9, 202521.1123.2120.7822.5322.535.73%149,853
Apr 8, 202522.2022.3520.8921.3121.31-0.93%162,376