Bowman Consulting Group Ltd. (BWMN)

Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	34.66	35.15	34.40	34.77	34.77	-0.43%	120,249
Jan 7, 2026	35.06	35.48	34.39	34.92	34.92	-0.68%	103,369
Jan 6, 2026	34.55	35.44	33.36	35.16	35.16	1.21%	126,343
Jan 5, 2026	33.97	35.39	33.90	34.74	34.74	2.57%	140,268
Jan 2, 2026	33.29	33.87	32.91	33.87	33.87	2.57%	135,692
Dec 31, 2025	33.83	33.83	32.89	33.02	33.02	-2.16%	87,710
Dec 30, 2025	34.16	34.20	33.66	33.75	33.75	-1.20%	70,292
Dec 29, 2025	34.71	34.99	34.12	34.16	34.16	-1.27%	94,086
Dec 26, 2025	34.38	34.77	34.00	34.60	34.60	0.32%	71,402
Dec 24, 2025	34.84	34.97	34.21	34.49	34.49	-0.40%	58,046
Dec 23, 2025	33.68	34.92	33.60	34.63	34.63	2.21%	147,656
Dec 22, 2025	33.81	35.00	33.66	33.88	33.88	1.10%	128,627
Dec 19, 2025	35.44	35.94	33.32	33.51	33.51	-5.79%	302,296
Dec 18, 2025	34.85	36.40	34.85	35.57	35.57	2.36%	225,972
Dec 17, 2025	36.13	36.64	34.65	34.75	34.75	-3.82%	194,596
Dec 16, 2025	35.60	36.59	35.60	36.13	36.13	0.84%	109,270
Dec 15, 2025	36.38	37.20	35.71	35.83	35.83	-1.05%	165,270
Dec 12, 2025	36.48	37.05	35.71	36.21	36.21	-0.74%	143,121
Dec 11, 2025	35.84	36.82	35.67	36.48	36.48	1.93%	126,452
Dec 10, 2025	33.67	36.49	33.15	35.79	35.79	6.68%	233,753
Dec 9, 2025	33.28	34.64	33.28	33.55	33.55	2.22%	181,076
Dec 8, 2025	33.64	34.63	32.70	32.82	32.82	-1.65%	93,448
Dec 5, 2025	35.63	36.39	33.35	33.37	33.37	-5.97%	136,705
Dec 4, 2025	35.05	35.81	34.73	35.49	35.49	0.97%	131,455
Dec 3, 2025	34.67	35.99	34.05	35.15	35.15	1.33%	103,662
Dec 2, 2025	35.82	35.90	34.66	34.69	34.69	-1.73%	107,788
Dec 1, 2025	35.59	35.97	33.88	35.30	35.30	-2.43%	101,739
Nov 28, 2025	36.10	36.54	35.86	36.18	36.18	0.36%	117,315
Nov 26, 2025	34.85	36.07	34.37	36.05	36.05	3.35%	116,163
Nov 25, 2025	34.44	34.95	34.05	34.88	34.88	1.78%	85,935
Nov 24, 2025	33.39	34.48	33.32	34.27	34.27	2.70%	135,157
Nov 21, 2025	32.48	33.77	32.37	33.37	33.37	2.65%	159,189
Nov 20, 2025	33.59	34.38	32.46	32.51	32.51	-1.60%	117,097
Nov 19, 2025	33.70	34.31	32.93	33.04	33.04	-1.90%	128,241
Nov 18, 2025	33.02	34.57	33.02	33.68	33.68	0.33%	122,646
Nov 17, 2025	34.51	35.77	33.47	33.57	33.57	-2.89%	159,416
Nov 14, 2025	33.51	34.73	32.56	34.57	34.57	1.20%	170,404
Nov 13, 2025	34.59	35.24	34.00	34.16	34.16	-2.34%	139,227
Nov 12, 2025	34.65	35.72	34.65	34.98	34.98	0.60%	120,289
Nov 11, 2025	34.77	35.57	33.66	34.77	34.77	0.70%	168,226
Nov 10, 2025	33.17	35.14	32.96	34.53	34.53	6.12%	227,492
Nov 7, 2025	33.90	34.46	31.92	32.54	32.54	-5.57%	184,241
Nov 6, 2025	42.08	43.22	34.17	34.46	34.46	-22.44%	252,788
Nov 5, 2025	42.67	45.00	42.03	44.43	44.43	4.49%	188,468
Nov 4, 2025	42.70	43.32	42.01	42.52	42.52	-1.14%	94,557
Nov 3, 2025	43.45	43.75	42.36	43.01	43.01	-0.65%	62,298
Oct 31, 2025	43.38	43.49	42.68	43.29	43.29	0.05%	69,247
Oct 30, 2025	43.40	44.07	42.43	43.27	43.27	-0.80%	59,425
Oct 29, 2025	43.70	45.83	43.22	43.62	43.62	-0.23%	152,125
Oct 28, 2025	43.18	43.89	42.72	43.72	43.72	0.90%	56,215

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.