Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.44	29.48	27.44	29.27	29.27	0.93%	279,398
Mar 5, 2026	30.76	31.50	28.45	29.00	29.00	-11.96%	235,695
Mar 4, 2026	32.92	33.27	32.38	32.94	32.94	1.14%	101,912
Mar 3, 2026	32.48	32.80	31.43	32.57	32.57	-2.02%	115,830
Mar 2, 2026	33.10	33.72	33.00	33.24	33.24	-0.89%	149,970
Feb 27, 2026	33.41	33.69	32.43	33.54	33.54	-1.12%	96,355
Feb 26, 2026	33.11	33.92	32.52	33.92	33.92	2.63%	126,026
Feb 25, 2026	32.78	33.09	32.03	33.05	33.05	1.94%	55,629
Feb 24, 2026	32.15	32.55	31.84	32.42	32.42	0.90%	103,524
Feb 23, 2026	33.50	33.70	31.67	32.13	32.13	-3.86%	104,230
Feb 20, 2026	33.54	33.76	32.86	33.42	33.42	-0.09%	68,163
Feb 19, 2026	32.70	33.52	32.20	33.45	33.45	2.83%	112,491
Feb 18, 2026	32.84	33.26	32.25	32.53	32.53	-1.21%	163,846
Feb 17, 2026	32.37	33.88	30.48	32.93	32.93	-2.46%	149,865
Feb 13, 2026	33.26	34.43	33.19	33.76	33.76	1.75%	88,724
Feb 12, 2026	35.84	36.15	33.16	33.18	33.18	-6.93%	94,325
Feb 11, 2026	36.23	36.67	35.28	35.65	35.65	-	74,981
Feb 10, 2026	35.83	36.54	35.52	35.65	35.65	-0.34%	65,237
Feb 9, 2026	35.55	36.42	35.47	35.77	35.77	1.25%	57,232
Feb 6, 2026	34.16	35.43	34.03	35.33	35.33	5.34%	131,806
Feb 5, 2026	33.36	33.87	32.94	33.54	33.54	-0.06%	132,910
Feb 4, 2026	34.37	34.44	32.88	33.56	33.56	-1.44%	169,258
Feb 3, 2026	34.82	35.30	33.41	34.05	34.05	-1.53%	104,305
Feb 2, 2026	34.84	35.15	34.31	34.58	34.58	-0.72%	146,841
Jan 30, 2026	34.08	35.00	33.37	34.83	34.83	1.43%	150,143
Jan 29, 2026	33.77	34.41	33.13	34.34	34.34	1.99%	250,343
Jan 28, 2026	34.94	35.07	33.36	33.67	33.67	-3.36%	111,397
Jan 27, 2026	35.54	35.89	34.71	34.84	34.84	-1.39%	99,686
Jan 26, 2026	35.79	36.77	34.37	35.33	35.33	-1.67%	115,845
Jan 23, 2026	36.81	36.81	35.63	35.93	35.93	-2.34%	86,785
Jan 22, 2026	35.93	37.50	35.93	36.79	36.79	3.05%	130,430
Jan 21, 2026	35.63	36.53	34.74	35.70	35.70	0.62%	130,485
Jan 20, 2026	36.34	36.64	35.15	35.48	35.48	-3.51%	83,362
Jan 16, 2026	36.26	37.42	36.11	36.77	36.77	1.72%	116,350
Jan 15, 2026	36.50	37.06	35.71	36.15	36.15	-0.44%	115,611
Jan 14, 2026	35.69	36.48	34.76	36.31	36.31	1.99%	126,744
Jan 13, 2026	36.30	36.60	35.19	35.60	35.60	-0.81%	130,364
Jan 12, 2026	34.46	36.00	34.19	35.89	35.89	3.07%	92,883
Jan 9, 2026	34.56	35.08	33.98	34.82	34.82	0.14%	137,671
Jan 8, 2026	34.66	35.15	34.40	34.77	34.77	-0.43%	120,258
Jan 7, 2026	35.06	35.48	34.39	34.92	34.92	-0.68%	103,370
Jan 6, 2026	34.55	35.44	33.36	35.16	35.16	1.21%	126,348
Jan 5, 2026	33.97	35.39	33.90	34.74	34.74	2.57%	140,269
Jan 2, 2026	33.29	33.87	32.91	33.87	33.87	2.57%	135,700
Dec 31, 2025	33.83	33.83	32.89	33.02	33.02	-2.16%	87,710
Dec 30, 2025	34.16	34.20	33.66	33.75	33.75	-1.20%	70,292
Dec 29, 2025	34.71	34.99	34.12	34.16	34.16	-1.27%	94,086
Dec 26, 2025	34.38	34.77	34.00	34.60	34.60	0.32%	71,902
Dec 24, 2025	34.84	34.97	34.21	34.49	34.49	-0.40%	58,046
Dec 23, 2025	33.68	34.92	33.60	34.63	34.63	2.21%	147,656
Dec 22, 2025	33.81	35.00	33.66	33.88	33.88	1.10%	128,627
Dec 19, 2025	35.44	35.94	33.32	33.51	33.51	-5.79%	303,014
Dec 18, 2025	34.85	36.40	34.85	35.57	35.57	2.36%	225,972
Dec 17, 2025	36.13	36.64	34.65	34.75	34.75	-3.82%	194,796
Dec 16, 2025	35.60	36.59	35.60	36.13	36.13	0.84%	109,270
Dec 15, 2025	36.38	37.20	35.71	35.83	35.83	-1.05%	171,870
Dec 12, 2025	36.48	37.05	35.71	36.21	36.21	-0.74%	149,457
Dec 11, 2025	35.84	36.82	35.67	36.48	36.48	1.93%	126,452
Dec 10, 2025	33.67	36.49	33.15	35.79	35.79	6.68%	248,853
Dec 9, 2025	33.28	34.64	33.28	33.55	33.55	2.22%	181,076
Dec 8, 2025	33.64	34.63	32.70	32.82	32.82	-1.65%	93,448
Dec 5, 2025	35.63	36.39	33.35	33.37	33.37	-5.97%	136,715
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%	116,164
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