Bowman Consulting Group Ltd. (BWMN)

NASDAQ: BWMN · Real-Time Price · USD

25.31

-1.08 (-4.09%)

At close: Jul 17, 2026, 4:00 PM EDT

25.80

+0.49 (1.94%)

After-hours: Jul 17, 2026, 6:46 PM EDT

Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	32.93	33.78	32.72	32.86	32.86	0.77%	106,125
May 26, 2026	32.00	32.76	31.94	32.61	32.61	2.77%	130,011
May 22, 2026	31.12	32.00	31.03	31.73	31.73	2.09%	99,786
May 21, 2026	30.55	31.32	30.33	31.08	31.08	0.36%	96,351
May 20, 2026	30.68	31.27	30.49	30.97	30.97	1.04%	161,317
May 19, 2026	31.03	31.25	30.41	30.65	30.65	-2.82%	109,535
May 18, 2026	31.30	31.82	31.19	31.54	31.54	1.22%	128,854
May 15, 2026	32.28	32.28	31.00	31.16	31.16	-5.23%	114,509
May 14, 2026	32.87	33.61	32.31	32.88	32.88	0.40%	163,623
May 13, 2026	33.06	33.47	31.96	32.75	32.75	-1.83%	137,648
May 12, 2026	33.88	33.88	32.98	33.36	33.36	-2.08%	125,893
May 11, 2026	34.52	35.35	34.05	34.07	34.07	-2.01%	151,075
May 8, 2026	35.24	35.95	34.51	34.77	34.77	0.06%	214,022
May 7, 2026	36.12	37.52	34.19	34.75	34.75	-2.93%	132,632
May 6, 2026	34.43	35.84	32.21	35.80	35.80	5.29%	222,537