Bowman Consulting Group Ltd. (BWMN)

NASDAQ: BWMN · Real-Time Price · USD

29.92

+0.68 (2.33%)

At close: Jun 26, 2026, 4:00 PM EDT

29.76

-0.16 (-0.53%)

After-hours: Jun 26, 2026, 4:38 PM EDT

Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.14	29.99	28.90	29.92	29.92	2.33%	415,644
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%	195,406
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%	103,650
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%	121,349
Jun 16, 2026	31.58	32.05	31.06	31.34	31.34	-0.76%	105,050
Jun 15, 2026	31.47	32.19	31.09	31.58	31.58	1.64%	92,360
Jun 12, 2026	31.81	32.00	31.00	31.07	31.07	-1.43%	70,046
Jun 11, 2026	30.87	31.73	30.27	31.52	31.52	2.91%	110,142
Jun 10, 2026	32.44	32.44	30.59	30.63	30.63	-4.99%	100,365
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%	91,693
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%	106,122
Jun 2, 2026	32.01	32.55	31.65	32.52	32.52	2.39%	107,423
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%	137,387
May 28, 2026	32.81	33.11	31.93	32.79	32.79	-0.21%	80,944
May 27, 2026	32.93	33.78	32.72	32.86	32.86	0.77%	106,076
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%	99,782
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
May 5, 2026	32.57	34.03	32.57	34.00	34.00	4.71%	140,788
May 4, 2026	32.76	33.13	31.88	32.47	32.47	-0.89%	76,804
May 1, 2026	31.70	33.06	31.65	32.76	32.76	3.80%	133,720
Apr 30, 2026	30.50	31.60	30.40	31.56	31.56	3.48%	124,150
Apr 29, 2026	30.71	31.67	30.35	30.50	30.50	-1.87%	108,417
Apr 28, 2026	30.94	31.14	30.65	31.08	31.08	-0.03%	90,661
Apr 27, 2026	31.64	31.86	30.94	31.09	31.09	-2.42%	48,719
Apr 24, 2026	31.27	32.17	31.24	31.86	31.86	1.30%	60,609
Apr 23, 2026	30.81	31.59	30.49	31.45	31.45	1.78%	81,402
Apr 22, 2026	31.25	31.43	30.25	30.90	30.90	-0.64%	100,692
Apr 21, 2026	31.48	32.36	31.07	31.10	31.10	-0.99%	125,475
Apr 20, 2026	31.82	31.96	31.28	31.41	31.41	-1.29%	90,214
Apr 17, 2026	31.75	32.27	31.57	31.82	31.82	2.98%	93,534
Apr 16, 2026	31.66	31.90	30.80	30.90	30.90	-2.80%	70,559
Apr 15, 2026	32.15	32.15	31.49	31.79	31.79	-0.36%	90,905
Apr 14, 2026	31.49	32.20	31.41	31.91	31.91	1.80%	90,975
Apr 13, 2026	30.72	31.39	30.51	31.34	31.34	1.72%	82,608
Apr 10, 2026	31.09	31.44	30.64	30.81	30.81	-0.90%	41,545
Apr 9, 2026	30.39	31.11	30.27	31.09	31.09	1.50%	70,477
Apr 8, 2026	31.04	31.55	30.34	30.63	30.63	3.13%	104,173
Apr 7, 2026	29.33	30.45	28.64	29.70	29.70	0.61%	105,377
Apr 6, 2026	29.48	29.82	29.06	29.52	29.52	-0.44%	100,821
Apr 2, 2026	28.95	29.98	28.53	29.65	29.65	0.47%	95,402
Apr 1, 2026	28.64	30.21	28.64	29.51	29.51	3.76%	113,968
Mar 31, 2026	28.47	28.47	27.60	28.44	28.44	1.94%	175,029
Mar 30, 2026	28.67	28.68	27.65	27.90	27.90	-2.55%	159,927
Mar 27, 2026	28.61	29.11	28.20	28.63	28.63	-0.49%	147,046
Mar 26, 2026	29.52	30.14	28.13	28.77	28.77	-3.07%	126,118
Mar 25, 2026	29.51	29.88	29.13	29.68	29.68	1.33%	129,795
Mar 24, 2026	29.58	30.52	29.11	29.29	29.29	-2.66%	147,884
Mar 23, 2026	28.08	30.69	27.80	30.09	30.09	11.20%	415,357
Mar 20, 2026	26.81	27.51	25.96	27.06	27.06	1.39%	1,260,174
Mar 19, 2026	26.35	27.03	26.02	26.69	26.69	-0.04%	232,447
Mar 18, 2026	27.11	27.54	26.46	26.70	26.70	-3.05%	190,213
Mar 17, 2026	27.93	28.17	27.12	27.54	27.54	-0.69%	117,087
Mar 16, 2026	28.41	28.70	27.49	27.73	27.73	-1.03%	140,066
Mar 13, 2026	28.52	28.52	27.36	28.02	28.02	-0.78%	167,754
Mar 12, 2026	28.35	28.55	27.64	28.24	28.24	-2.08%	204,914
Mar 11, 2026	28.91	29.09	28.11	28.84	28.84	-0.17%	168,228
Mar 10, 2026	29.69	30.10	28.60	28.89	28.89	-3.83%	282,834
Mar 9, 2026	28.44	30.08	28.11	30.04	30.04	2.63%	235,797
Mar 6, 2026	27.44	29.48	27.44	29.27	29.27	0.93%	283,726
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%	102,623
Mar 3, 2026	32.48	32.80	31.43	32.57	32.57	-2.02%	116,964
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