Bowman Consulting Group Ltd. (BWMN)

Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	34.82	35.30	33.41	34.05	34.05	-1.53%	104,305
Feb 2, 2026	34.84	35.15	34.31	34.58	34.58	-0.72%	146,813
Jan 30, 2026	34.08	35.00	33.37	34.83	34.83	1.43%	150,141
Jan 29, 2026	33.77	34.41	33.13	34.34	34.34	1.99%	250,341
Jan 28, 2026	34.94	35.07	33.36	33.67	33.67	-3.36%	104,822
Jan 27, 2026	35.54	35.89	34.71	34.84	34.84	-1.39%	99,686
Jan 26, 2026	35.79	36.77	34.37	35.33	35.33	-1.67%	115,845
Jan 23, 2026	36.81	36.81	35.63	35.93	35.93	-2.34%	86,740
Jan 22, 2026	35.93	37.50	35.93	36.79	36.79	3.05%	130,430
Jan 21, 2026	35.63	36.53	34.74	35.70	35.70	0.62%	120,547
Jan 20, 2026	36.34	36.64	35.15	35.48	35.48	-3.51%	83,348
Jan 16, 2026	36.26	37.42	36.11	36.77	36.77	1.72%	115,694
Jan 15, 2026	36.50	37.06	35.71	36.15	36.15	-0.44%	115,575
Jan 14, 2026	35.69	36.48	34.76	36.31	36.31	1.99%	126,743
Jan 13, 2026	36.30	36.60	35.19	35.60	35.60	-0.81%	130,364
Jan 12, 2026	34.46	36.00	34.19	35.89	35.89	3.07%	92,883
Jan 9, 2026	34.56	35.08	33.98	34.82	34.82	0.14%	137,671
Jan 8, 2026	34.66	35.15	34.40	34.77	34.77	-0.43%	120,258
Jan 7, 2026	35.06	35.48	34.39	34.92	34.92	-0.68%	103,370
Jan 6, 2026	34.55	35.44	33.36	35.16	35.16	1.21%	126,348
Jan 5, 2026	33.97	35.39	33.90	34.74	34.74	2.57%	140,269
Jan 2, 2026	33.29	33.87	32.91	33.87	33.87	2.57%	135,700
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%	71,902
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%	303,014
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%	194,796
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%	171,870
Dec 12, 2025	36.48	37.05	35.71	36.21	36.21	-0.74%	149,457
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%	248,853
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%	136,715
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%	116,164
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

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.