Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.63	36.39	33.35	33.37	33.37	-5.97%	136,705
Dec 4, 2025	35.05	35.81	34.73	35.49	35.49	0.97%	131,455
Dec 3, 2025	34.67	35.99	34.05	35.15	35.15	1.33%	103,662
Dec 2, 2025	35.82	35.90	34.66	34.69	34.69	-1.73%	107,788
Dec 1, 2025	35.59	35.97	33.88	35.30	35.30	-2.43%	101,739
Nov 28, 2025	36.10	36.54	35.86	36.18	36.18	0.36%	117,315
Nov 26, 2025	34.85	36.07	34.37	36.05	36.05	3.35%	116,163
Nov 25, 2025	34.44	34.95	34.05	34.88	34.88	1.78%	85,935
Nov 24, 2025	33.39	34.48	33.32	34.27	34.27	2.70%	135,157
Nov 21, 2025	32.48	33.77	32.37	33.37	33.37	2.65%	159,189
Nov 20, 2025	33.59	34.38	32.46	32.51	32.51	-1.60%	117,097
Nov 19, 2025	33.70	34.31	32.93	33.04	33.04	-1.90%	128,241
Nov 18, 2025	33.02	34.57	33.02	33.68	33.68	0.33%	122,646
Nov 17, 2025	34.51	35.77	33.47	33.57	33.57	-2.89%	159,416
Nov 14, 2025	33.51	34.73	32.56	34.57	34.57	1.20%	170,404
Nov 13, 2025	34.59	35.24	34.00	34.16	34.16	-2.34%	139,227
Nov 12, 2025	34.65	35.72	34.65	34.98	34.98	0.60%	120,289
Nov 11, 2025	34.77	35.57	33.66	34.77	34.77	0.70%	168,226
Nov 10, 2025	33.17	35.14	32.96	34.53	34.53	6.12%	227,492
Nov 7, 2025	33.90	34.46	31.92	32.54	32.54	-5.57%	184,241
Nov 6, 2025	42.08	43.22	34.17	34.46	34.46	-22.44%	252,788
Nov 5, 2025	42.67	45.00	42.03	44.43	44.43	4.49%	188,468
Nov 4, 2025	42.70	43.32	42.01	42.52	42.52	-1.14%	94,557
Nov 3, 2025	43.45	43.75	42.36	43.01	43.01	-0.65%	62,298
Oct 31, 2025	43.38	43.49	42.68	43.29	43.29	0.05%	69,247
Oct 30, 2025	43.40	44.07	42.43	43.27	43.27	-0.80%	59,425
Oct 29, 2025	43.70	45.83	43.22	43.62	43.62	-0.23%	152,125
Oct 28, 2025	43.18	43.89	42.72	43.72	43.72	0.90%	56,215
Oct 27, 2025	44.15	44.89	43.24	43.33	43.33	-1.63%	62,338
Oct 24, 2025	44.39	44.47	43.54	44.05	44.05	1.50%	100,573
Oct 23, 2025	42.53	44.14	42.53	43.40	43.40	2.05%	110,026
Oct 22, 2025	43.17	43.46	41.58	42.53	42.53	-1.32%	98,241
Oct 21, 2025	43.60	43.74	42.53	43.10	43.10	-0.97%	78,516
Oct 20, 2025	42.27	43.55	41.76	43.52	43.52	4.29%	73,975
Oct 17, 2025	43.17	43.36	41.70	41.73	41.73	-4.00%	72,665
Oct 16, 2025	44.00	44.54	42.97	43.47	43.47	-1.47%	76,096
Oct 15, 2025	42.99	44.23	42.84	44.12	44.12	3.50%	92,599
Oct 14, 2025	41.87	43.27	41.29	42.63	42.63	0.33%	67,439
Oct 13, 2025	42.56	43.19	41.83	42.49	42.49	1.43%	97,181
Oct 10, 2025	42.74	43.37	41.63	41.89	41.89	-1.99%	99,418
Oct 9, 2025	43.05	43.43	42.37	42.74	42.74	-0.74%	61,717
Oct 8, 2025	42.00	43.20	41.81	43.06	43.06	3.53%	76,908
Oct 7, 2025	42.09	42.34	41.25	41.59	41.59	-1.21%	73,653
Oct 6, 2025	41.88	42.35	41.31	42.10	42.10	1.54%	89,170
Oct 3, 2025	41.85	42.20	41.14	41.46	41.46	-0.69%	64,749
Oct 2, 2025	42.65	42.69	41.38	41.75	41.75	-1.88%	54,699
Oct 1, 2025	42.05	42.85	41.69	42.55	42.55	0.45%	98,736
Sep 30, 2025	41.92	42.43	41.51	42.36	42.36	1.53%	107,021
Sep 29, 2025	42.28	42.49	41.46	41.72	41.72	-0.86%	99,059
Sep 26, 2025	41.96	42.49	41.82	42.08	42.08	0.50%	73,524
Sep 25, 2025	42.31	42.34	41.00	41.87	41.87	-1.64%	65,720
Sep 24, 2025	43.27	43.53	41.64	42.57	42.57	-1.54%	163,046
Sep 23, 2025	44.11	44.25	42.86	43.24	43.24	-1.49%	80,406
Sep 22, 2025	42.85	44.17	42.54	43.89	43.89	2.28%	102,567
Sep 19, 2025	43.59	43.59	41.98	42.91	42.91	-1.20%	441,131
Sep 18, 2025	41.74	43.55	41.74	43.43	43.43	5.31%	125,452
Sep 17, 2025	42.69	43.19	41.16	41.24	41.24	-2.96%	128,187
Sep 16, 2025	41.82	42.59	41.59	42.50	42.50	1.63%	119,064
Sep 15, 2025	40.87	41.85	40.62	41.82	41.82	2.63%	112,007
Sep 12, 2025	41.61	41.61	40.75	40.75	40.75	-1.90%	76,848
Sep 11, 2025	40.99	41.89	40.72	41.54	41.54	1.89%	138,882
Sep 10, 2025	40.50	40.97	40.22	40.77	40.77	0.27%	106,895
Sep 9, 2025	41.55	41.55	40.00	40.66	40.66	-1.69%	127,903
Sep 8, 2025	41.03	41.74	40.71	41.36	41.36	1.40%	129,462
Sep 5, 2025	42.15	42.15	40.53	40.79	40.79	-2.86%	93,873
Sep 4, 2025	41.75	42.17	40.94	41.99	41.99	1.31%	109,647
Sep 3, 2025	41.82	42.41	41.20	41.45	41.45	-1.34%	106,458
Sep 2, 2025	42.38	42.56	41.32	42.01	42.01	-1.68%	117,290
Aug 29, 2025	42.40	43.21	42.33	42.73	42.73	0.71%	126,550
Aug 28, 2025	41.95	42.55	41.45	42.43	42.43	1.31%	156,435
Aug 27, 2025	41.50	41.92	41.22	41.88	41.88	0.48%	111,733
Aug 26, 2025	40.59	41.76	40.13	41.68	41.68	2.66%	149,205
Aug 25, 2025	40.89	41.24	40.52	40.60	40.60	-0.37%	135,697
Aug 22, 2025	40.29	41.85	39.85	40.75	40.75	2.34%	335,454
Aug 21, 2025	38.66	39.90	38.00	39.82	39.82	3.37%	136,508
Aug 20, 2025	40.00	40.00	38.39	38.52	38.52	-3.57%	106,265
Aug 19, 2025	39.62	40.12	37.69	39.95	39.95	0.79%	200,362
Aug 18, 2025	39.18	39.68	39.00	39.63	39.63	1.12%	101,841
Aug 15, 2025	39.50	39.50	38.50	39.19	39.19	-0.71%	148,720
Aug 14, 2025	39.49	39.96	38.22	39.47	39.47	-0.68%	183,049
Aug 13, 2025	39.00	40.05	38.66	39.74	39.74	2.32%	279,730
Aug 12, 2025	37.32	38.87	37.19	38.84	38.84	3.68%	340,728
Aug 11, 2025	37.19	37.70	36.46	37.46	37.46	1.53%	173,476
Aug 8, 2025	36.25	37.16	35.72	36.90	36.90	3.29%	200,448
Aug 7, 2025	34.58	36.89	34.37	35.72	35.72	5.12%	183,377
Aug 6, 2025	34.41	34.41	33.28	33.98	33.98	-1.25%	82,442
Aug 5, 2025	34.00	34.61	33.96	34.41	34.41	1.35%	141,004
Aug 4, 2025	33.56	34.71	33.41	33.95	33.95	1.16%	183,332
Aug 1, 2025	33.90	34.40	33.25	33.56	33.56	-3.23%	96,976
Jul 31, 2025	34.48	35.46	34.15	34.68	34.68	-0.03%	81,759
Jul 30, 2025	35.22	35.73	34.51	34.69	34.69	-1.34%	191,557
Jul 29, 2025	35.40	36.62	35.00	35.16	35.16	-0.73%	156,997
Jul 28, 2025	36.37	36.74	35.01	35.42	35.42	-1.97%	115,264
Jul 25, 2025	35.95	37.34	35.80	36.13	36.13	0.50%	310,638
Jul 24, 2025	33.75	36.03	33.26	35.95	35.95	5.89%	440,282
Jul 23, 2025	32.36	34.00	32.36	33.95	33.95	4.91%	355,846
Jul 22, 2025	31.68	32.73	31.28	32.36	32.36	2.05%	174,149
Jul 21, 2025	31.65	32.16	31.57	31.71	31.71	0.73%	49,912
Jul 18, 2025	32.80	32.89	31.37	31.48	31.48	-3.11%	73,976
Jul 17, 2025	32.38	33.28	32.33	32.49	32.49	1.03%	94,065