Bowman Consulting Group Ltd. (BWMN)
NASDAQ: BWMN · Real-Time Price · USD
42.86
-0.01 (-0.01%)
At close: Oct 28, 2026, 4:00 PM EDT
42.86
0.00 (0.00%)
After-hours: Oct 28, 2026, 4:10 PM EDT
Bowman Consulting Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 42.90 | 42.91 | 42.85 | 42.86 | 42.86 | -0.01% | 236,526 |
| Oct 27, 2026 | 42.95 | 42.95 | 42.85 | 42.87 | 42.87 | 0.06% | 165,276 |
| Oct 26, 2026 | 42.87 | 42.87 | 42.83 | 42.84 | 42.84 | 0.02% | 244,944 |
| Oct 23, 2026 | 42.82 | 42.86 | 42.82 | 42.83 | 42.83 | -0.02% | 366,585 |
| Oct 22, 2026 | 42.80 | 42.89 | 42.79 | 42.84 | 42.84 | 0.12% | 335,868 |
| Oct 21, 2026 | 42.82 | 42.82 | 42.77 | 42.79 | 42.79 | - | 467,508 |
| Oct 20, 2026 | 42.78 | 42.82 | 42.77 | 42.79 | 42.79 | - | 343,464 |
| Oct 19, 2026 | 42.78 | 42.81 | 42.77 | 42.79 | 42.79 | 0.05% | 500,108 |
| Oct 16, 2026 | 42.81 | 42.81 | 42.77 | 42.77 | 42.77 | -0.05% | 427,609 |
| Oct 15, 2026 | 42.78 | 42.80 | 42.77 | 42.79 | 42.79 | - | 198,653 |
| Oct 14, 2026 | 42.78 | 42.80 | 42.74 | 42.79 | 42.79 | 0.12% | 238,010 |
| Oct 13, 2026 | 42.76 | 42.79 | 42.73 | 42.74 | 42.74 | -0.14% | 817,439 |
| Oct 12, 2026 | 42.72 | 42.80 | 42.70 | 42.80 | 42.80 | 0.23% | 206,638 |
| Oct 9, 2026 | 42.78 | 42.90 | 42.70 | 42.70 | 42.70 | -0.19% | 790,325 |
| Oct 8, 2026 | 42.75 | 42.82 | 42.75 | 42.78 | 42.78 | -0.02% | 258,854 |
| Oct 7, 2026 | 42.77 | 42.85 | 42.77 | 42.79 | 42.79 | - | 219,747 |
| Oct 6, 2026 | 42.75 | 42.81 | 42.75 | 42.79 | 42.79 | 0.07% | 374,246 |
| Oct 5, 2026 | 42.65 | 42.78 | 42.65 | 42.76 | 42.76 | 0.38% | 325,644 |
| Oct 2, 2026 | 42.61 | 42.64 | 42.60 | 42.60 | 42.60 | 0.02% | 188,887 |
| Oct 1, 2026 | 42.64 | 42.66 | 42.59 | 42.59 | 42.59 | -0.12% | 643,558 |
| Sep 30, 2026 | 42.60 | 42.65 | 42.60 | 42.64 | 42.64 | 0.12% | 500,727 |
| Sep 29, 2026 | 42.60 | 42.66 | 42.58 | 42.59 | 42.59 | -0.05% | 414,017 |
| Sep 28, 2026 | 42.58 | 42.65 | 42.58 | 42.61 | 42.61 | 0.09% | 560,077 |
| Sep 25, 2026 | 42.60 | 42.62 | 42.56 | 42.57 | 42.57 | 0.02% | 223,437 |
| Sep 24, 2026 | 42.55 | 42.60 | 42.55 | 42.56 | 42.56 | - | 182,062 |
| Sep 23, 2026 | 42.55 | 42.61 | 42.54 | 42.56 | 42.56 | - | 557,147 |
| Sep 22, 2026 | 42.55 | 42.63 | 42.50 | 42.56 | 42.56 | 0.26% | 507,677 |
| Sep 21, 2026 | 42.47 | 42.51 | 42.45 | 42.45 | 42.45 | -0.02% | 352,643 |
| Sep 18, 2026 | 42.45 | 42.51 | 42.45 | 42.46 | 42.46 | - | 344,633 |
| Sep 17, 2026 | 42.55 | 42.55 | 42.44 | 42.46 | 42.46 | - | 442,891 |
| Sep 16, 2026 | 42.55 | 42.55 | 42.45 | 42.46 | 42.46 | - | 285,146 |
| Sep 15, 2026 | 42.45 | 42.53 | 42.45 | 42.46 | 42.46 | 0.07% | 266,667 |
| Sep 14, 2026 | 42.47 | 42.52 | 42.39 | 42.43 | 42.43 | 0.02% | 353,831 |
| Sep 11, 2026 | 42.58 | 42.58 | 42.41 | 42.42 | 42.42 | -0.21% | 269,099 |
| Sep 10, 2026 | 42.54 | 42.60 | 42.51 | 42.51 | 42.51 | -0.09% | 354,966 |
| Sep 9, 2026 | 42.56 | 42.60 | 42.53 | 42.55 | 42.55 | -0.05% | 230,300 |
| Sep 8, 2026 | 42.62 | 42.95 | 42.53 | 42.57 | 42.57 | 0.33% | 285,636 |
| Sep 4, 2026 | 42.60 | 42.60 | 42.43 | 42.43 | 42.43 | -0.42% | 245,274 |
| Sep 3, 2026 | 42.61 | 43.14 | 42.59 | 42.61 | 42.61 | 0.02% | 242,161 |
| Sep 2, 2026 | 42.60 | 42.63 | 42.59 | 42.60 | 42.60 | - | 246,973 |
| Sep 1, 2026 | 42.56 | 42.63 | 42.52 | 42.60 | 42.60 | 0.02% | 255,070 |
| Aug 31, 2026 | 42.54 | 42.62 | 42.54 | 42.59 | 42.59 | 0.02% | 283,322 |
| Aug 28, 2026 | 42.53 | 42.58 | 42.51 | 42.58 | 42.58 | 0.14% | 216,269 |
| Aug 27, 2026 | 42.53 | 42.58 | 42.50 | 42.52 | 42.52 | - | 180,102 |
| Aug 26, 2026 | 42.52 | 42.57 | 42.46 | 42.52 | 42.52 | -0.02% | 297,588 |
| Aug 25, 2026 | 42.51 | 42.60 | 42.50 | 42.53 | 42.53 | - | 253,730 |
| Aug 24, 2026 | 42.54 | 42.59 | 42.47 | 42.53 | 42.53 | -0.19% | 280,021 |
| Aug 21, 2026 | 42.45 | 42.63 | 42.36 | 42.61 | 42.61 | 0.14% | 352,101 |
| Aug 20, 2026 | 42.54 | 42.64 | 42.46 | 42.55 | 42.55 | - | 422,361 |
| Aug 19, 2026 | 42.45 | 42.64 | 42.45 | 42.55 | 42.55 | 0.05% | 432,768 |