Bowman Consulting Group Ltd. (BWMN)

NASDAQ: BWMN · Real-Time Price · USD

27.23

+0.28 (1.04%)

At close: Aug 7, 2026, 4:00 PM EDT

27.77

+0.54 (1.98%)

After-hours: Aug 7, 2026, 7:35 PM EDT

Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	27.33	27.66	26.88	27.23	27.23	1.04%	132,300
Aug 6, 2026	26.97	27.57	26.83	26.95	26.95	-0.11%	111,502
Aug 5, 2026	27.77	27.86	26.76	26.98	26.98	-2.74%	87,803
Aug 4, 2026	27.74	28.12	27.52	27.74	27.74	1.20%	114,029
Aug 3, 2026	27.11	27.75	26.62	27.41	27.41	2.09%	250,747
Jul 31, 2026	25.91	27.03	25.80	26.85	26.85	3.87%	142,909
Jul 30, 2026	26.29	26.51	25.80	25.85	25.85	-0.31%	104,439
Jul 29, 2026	26.36	28.48	25.58	25.93	25.93	-1.95%	231,371
Jul 28, 2026	26.22	26.83	25.15	26.45	26.45	0.82%	189,643
Jul 27, 2026	26.25	26.30	25.34	26.23	26.23	1.06%	116,330
Jul 24, 2026	26.49	26.67	25.61	25.96	25.96	-1.57%	150,345
Jul 23, 2026	26.39	26.75	26.05	26.37	26.37	-1.49%	117,778
Jul 22, 2026	26.19	27.68	26.07	26.77	26.77	1.40%	197,583
Jul 21, 2026	25.95	26.42	25.72	26.40	26.40	1.69%	134,712
Jul 20, 2026	25.42	26.38	25.07	25.96	25.96	2.57%	231,476
Jul 17, 2026	26.05	26.63	25.27	25.31	25.31	-4.09%	191,036
Jul 16, 2026	26.19	26.60	25.99	26.39	26.39	-0.04%	200,589
Jul 15, 2026	27.19	27.33	25.75	26.40	26.40	-2.91%	195,380
Jul 14, 2026	27.39	28.15	27.13	27.19	27.19	0.44%	101,181
Jul 13, 2026	27.83	28.33	26.99	27.07	27.07	-3.04%	112,768
Jul 10, 2026	27.97	29.49	27.65	27.92	27.92	0.04%	101,915
Jul 9, 2026	28.21	28.41	27.68	27.91	27.91	-0.71%	104,789
Jul 8, 2026	28.11	28.48	27.63	28.11	28.11	-0.92%	89,313
Jul 7, 2026	29.44	29.56	28.10	28.37	28.37	-3.63%	74,270
Jul 6, 2026	28.76	29.71	28.69	29.44	29.44	2.63%	74,465
Jul 2, 2026	28.87	29.92	28.53	28.69	28.69	0.09%	174,910
Jul 1, 2026	29.06	29.17	28.41	28.66	28.66	-1.85%	137,106
Jun 30, 2026	29.48	30.00	28.96	29.20	29.20	-1.35%	127,488
Jun 29, 2026	29.92	30.00	29.16	29.60	29.60	-1.07%	155,025
Jun 26, 2026	29.14	29.99	28.90	29.92	29.92	2.33%	437,146
Jun 25, 2026	28.98	29.48	28.23	29.24	29.24	0.65%	230,653
Jun 24, 2026	29.75	29.86	28.78	29.05	29.05	-1.06%	195,419
Jun 23, 2026	29.26	29.65	28.66	29.36	29.36	-0.98%	218,525
Jun 22, 2026	30.15	30.79	29.43	29.65	29.65	-1.76%	103,679
Jun 18, 2026	31.17	31.23	29.83	30.18	30.18	-0.89%	268,390
Jun 17, 2026	31.30	31.72	30.32	30.45	30.45	-2.84%	121,352
Jun 16, 2026	31.58	32.05	31.06	31.34	31.34	-0.76%	105,081
Jun 15, 2026	31.47	32.19	31.09	31.58	31.58	1.64%	92,361
Jun 12, 2026	31.81	32.00	31.00	31.07	31.07	-1.43%	70,076
Jun 11, 2026	30.87	31.73	30.27	31.52	31.52	2.91%	110,148
Jun 10, 2026	32.44	32.44	30.59	30.63	30.63	-4.99%	100,375
Jun 9, 2026	32.74	33.35	31.50	32.24	32.24	-0.34%	113,505
Jun 8, 2026	32.82	33.25	32.23	32.35	32.35	-0.28%	91,694
Jun 5, 2026	32.72	32.72	32.17	32.44	32.44	-0.86%	64,893
Jun 4, 2026	32.08	32.93	31.96	32.72	32.72	3.09%	104,126
Jun 3, 2026	32.51	32.69	31.59	31.74	31.74	-2.40%	106,160
Jun 2, 2026	32.01	32.55	31.65	32.52	32.52	2.39%	107,424
Jun 1, 2026	31.09	32.05	31.00	31.76	31.76	0.73%	83,183
May 29, 2026	32.71	32.82	31.36	31.53	31.53	-3.84%	137,454
May 28, 2026	32.81	33.11	31.93	32.79	32.79	-0.21%	80,947