Skip to main content
Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
26.53
+0.56 (2.16%)
Jan 21, 2025, 4:00 PM EST - Market closed

Bowman Consulting Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.6126.0125.3325.9725.972.41%49,448
Jan 16, 202525.3725.7625.0725.3625.360.40%55,007
Jan 15, 202525.3725.9324.8125.2625.262.81%46,147
Jan 14, 202524.5525.0124.3924.5724.571.45%62,658
Jan 13, 202523.5624.2423.4124.2224.221.09%43,451
Jan 10, 202524.1324.1323.4923.9623.96-2.96%40,471
Jan 8, 202524.5724.8124.2524.6924.69-1.06%45,750
Jan 7, 202525.4125.4124.3224.9624.96-1.36%42,418
Jan 6, 202525.7325.9825.2225.3025.30-1.40%45,940
Jan 3, 202525.1825.6924.8925.6625.662.85%43,249
Jan 2, 202525.2425.5924.6224.9524.95-52,889
Dec 31, 202425.2426.2924.7624.9524.95-0.83%56,460
Dec 30, 202424.4725.3224.4325.1625.162.36%71,353
Dec 27, 202425.0025.2624.2624.5824.58-1.68%35,910
Dec 26, 202424.4125.0124.3825.0025.001.67%36,440
Dec 24, 202424.2724.6823.9824.5924.591.70%26,914
Dec 23, 202424.3824.4923.8824.1824.18-0.86%52,317
Dec 20, 202423.4824.4823.4824.3924.391.92%216,006
Dec 19, 202424.8725.2123.7223.9323.93-2.49%57,118
Dec 18, 202427.1427.1424.0824.5424.54-9.35%120,358
Dec 17, 202427.6527.7426.9027.0727.07-2.59%84,307
Dec 16, 202427.5527.9427.2027.7927.790.87%39,798
Dec 13, 202427.9728.1327.1627.5527.55-1.75%63,718
Dec 12, 202428.3228.3227.7128.0428.04-1.34%57,045
Dec 11, 202428.2228.6427.1928.4228.421.50%68,118
Dec 10, 202427.9028.2926.7828.0028.000.72%69,028
Dec 9, 202428.2928.6027.5327.8027.80-1.91%59,383
Dec 6, 202428.2828.6027.7428.3428.340.25%65,160
Dec 5, 202427.4928.5927.0828.2728.272.99%80,914
Dec 4, 202426.9027.4626.8327.4527.452.35%139,366
Dec 3, 202427.1827.1826.6226.8226.820.64%73,260
Dec 2, 202427.5127.5126.6526.6526.65-2.70%56,775
Nov 29, 202427.1327.9526.6427.3927.391.18%33,032
Nov 27, 202427.0827.0826.5727.0727.070.97%33,953
Nov 26, 202426.1426.9426.0726.8126.810.52%34,958
Nov 25, 202427.0827.3026.6426.6726.67-0.07%125,942
Nov 22, 202427.3327.5726.3326.6926.69-2.09%90,779
Nov 21, 202426.7627.6826.5427.2627.262.91%71,702
Nov 20, 202426.1526.5525.8326.4926.490.72%84,601
Nov 19, 202425.0126.3125.0126.3026.303.95%62,792
Nov 18, 202425.1725.6624.5025.3025.30-0.08%78,198
Nov 15, 202425.3625.5125.0125.3225.320.56%103,666
Nov 14, 202425.5525.6625.0925.1825.18-1.45%109,960
Nov 13, 202426.3526.3525.2625.5525.55-2.05%120,961
Nov 12, 202425.3326.1224.5526.0926.092.62%123,969
Nov 11, 202425.5625.5624.5225.4225.421.52%93,977
Nov 8, 202423.6225.2823.6225.0425.046.37%110,092
Nov 7, 202424.7625.2021.5123.5423.540.17%199,357
Nov 6, 202423.7523.8422.9023.5023.505.90%139,737
Nov 5, 202421.3722.3021.3122.1922.192.40%51,560
Nov 4, 202421.4322.1521.3521.6721.670.42%86,256
Nov 1, 202420.5021.5820.5021.5821.586.31%93,361
Oct 31, 202420.9420.9720.1320.3020.30-3.47%70,137
Oct 30, 202420.1221.0420.1221.0321.034.01%86,018
Oct 29, 202420.1620.5320.0020.2220.22-1.08%78,599
Oct 28, 202420.2920.6920.2920.4420.442.20%80,878
Oct 25, 202420.5120.6619.9320.0020.00-1.86%73,261
Oct 24, 202420.6320.8920.3520.3820.38-1.21%51,337
Oct 23, 202420.9021.1820.4820.6320.63-2.18%63,059
Oct 22, 202421.2321.3521.0221.0921.09-1.22%70,853
Oct 21, 202421.5221.8521.2021.3521.35-1.11%47,636
Oct 18, 202422.0422.3321.4921.5921.59-1.37%109,142
Oct 17, 202421.7021.9921.2021.8921.891.06%105,988
Oct 16, 202421.8522.2421.4621.6621.66-0.51%113,154
Oct 15, 202422.3222.5121.7221.7721.77-2.55%54,620
Oct 14, 202422.1522.7222.0722.3422.341.41%79,126
Oct 11, 202421.4222.3321.3922.0322.032.75%110,957
Oct 10, 202421.8922.1021.1921.4421.44-3.25%120,035
Oct 9, 202421.7322.5521.7322.1622.161.65%114,076
Oct 8, 202423.1923.5721.7621.8021.80-8.25%116,436
Oct 7, 202423.2824.1723.2823.7623.760.93%66,995
Oct 4, 202424.0024.1323.2523.5423.54-0.04%70,330
Oct 3, 202423.4823.9223.4023.5523.55-0.63%41,005
Oct 2, 202423.3224.3822.9123.7023.701.02%41,954
Oct 1, 202424.0024.0023.1223.4623.46-2.57%65,196
Sep 30, 202423.6724.1923.5424.0824.081.09%60,017
Sep 27, 202423.7724.5223.6423.8223.821.49%41,563
Sep 26, 202423.3423.5922.9023.4723.472.13%95,822
Sep 25, 202423.2523.2522.8522.9822.98-1.08%81,543
Sep 24, 202423.8324.4923.2323.2323.23-2.35%90,365
Sep 23, 202424.0424.3223.6023.7923.79-1.49%55,800
Sep 20, 202425.0425.0424.1124.1524.15-3.52%309,365
Sep 19, 202424.5625.1423.9725.0325.035.26%84,908
Sep 18, 202424.0024.9623.6023.7823.78-0.83%81,385
Sep 17, 202424.4424.6823.2523.9823.98-0.50%117,690
Sep 16, 202424.0324.4923.6224.1024.100.42%69,373
Sep 13, 202423.0024.1723.0024.0024.004.35%127,485
Sep 12, 202422.6223.1122.4923.0023.002.54%93,324
Sep 11, 202422.6122.7522.1122.4322.43-1.80%84,645
Sep 10, 202423.6923.6922.8022.8422.84-3.47%73,997
Sep 9, 202423.6524.3123.6523.6623.660.42%92,062
Sep 6, 202422.8823.5822.8823.5623.562.26%104,526
Sep 5, 202422.7623.1722.2223.0423.041.59%88,059
Sep 4, 202422.9123.2522.1622.6822.68-0.92%74,404
Sep 3, 202423.6623.6722.8422.8922.89-4.62%85,454
Aug 30, 202423.9424.0623.4724.0024.001.31%75,480
Aug 29, 202424.0924.2223.6323.6923.690.04%93,146
Aug 28, 202424.6424.7323.6223.6823.68-4.40%87,074
Aug 27, 202424.9925.5024.7624.7724.77-0.88%58,568
Aug 26, 202425.3025.5224.6824.9924.990.16%79,793