Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	42.31	42.53	42.31	42.53	42.53	0.38%	362,919
Aug 17, 2026	42.25	42.40	42.25	42.37	42.37	0.17%	270,497
Aug 14, 2026	42.26	42.35	42.15	42.30	42.30	0.24%	1,258,325
Aug 13, 2026	42.22	42.44	42.19	42.20	42.20	-0.05%	848,603
Aug 12, 2026	42.35	42.40	42.20	42.22	42.22	-0.35%	795,349
Aug 11, 2026	42.40	42.49	42.34	42.37	42.37	-0.12%	1,283,211
Aug 10, 2026	42.35	42.50	42.17	42.42	42.42	55.78%	3,061,276
Aug 7, 2026	27.33	27.66	26.88	27.23	27.23	1.04%	132,333
Aug 6, 2026	26.97	27.57	26.83	26.95	26.95	-0.11%	111,503
Aug 5, 2026	27.77	27.86	26.76	26.98	26.98	-2.74%	87,805
Aug 4, 2026	27.74	28.12	27.52	27.74	27.74	1.20%	114,030
Aug 3, 2026	27.11	27.75	26.62	27.41	27.41	2.09%	250,748
Jul 31, 2026	25.91	27.03	25.80	26.85	26.85	3.87%	142,915
Jul 30, 2026	26.29	26.51	25.80	25.85	25.85	-0.31%	104,540
Jul 29, 2026	26.36	28.48	25.58	25.93	25.93	-1.95%	231,378
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%	117,779
Jul 22, 2026	26.19	27.68	26.07	26.77	26.77	1.40%	197,584
Jul 21, 2026	25.95	26.42	25.72	26.40	26.40	1.69%	134,726
Jul 20, 2026	25.42	26.38	25.07	25.96	25.96	2.57%	231,482
Jul 17, 2026	26.05	26.63	25.27	25.31	25.31	-4.09%	191,125
Jul 16, 2026	26.19	26.60	25.99	26.39	26.39	-0.04%	200,806
Jul 15, 2026	27.19	27.33	25.75	26.40	26.40	-2.91%	195,980
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