Bowman Consulting Group Ltd. (BWMN)

NASDAQ: BWMN · Real-Time Price · USD

31.12

+0.03 (0.08%)

At close: Apr 28, 2026, 4:00 PM EDT

31.08

-0.04 (-0.11%)

After-hours: Apr 28, 2026, 4:04 PM EDT

Bowman Consulting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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