NASDAQ : BWMN

Bowman Consulting Group Ltd. — Price history

Industrials · Engineering & Construction · United States

Last price 42.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 743.69M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Bowman Consulting Group Ltd. (BWMN) closed at 42.915 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	42.9	42.92	42.88	42.915	95,888	+0.03%
2026-10-30	42.86	42.9	42.86	42.9	312,510	+0.09%
2026-10-29	42.88	42.9	42.86	42.86	198,644	+0.00%
2026-10-28	42.9	42.91	42.85	42.86	236,527	-0.01%
2026-10-27	42.95	42.95	42.847	42.865	165,276	+0.06%
2026-10-26	42.87	42.87	42.825	42.84	244,944	+0.02%
2026-10-23	42.82	42.86	42.815	42.83	366,585	-0.02%
2026-10-22	42.8	42.89	42.79	42.84	335,868	+0.12%
2026-10-21	42.82	42.82	42.77	42.79	467,508	+0.00%
2026-10-20	42.78	42.82	42.77	42.79	343,464	+0.00%
2026-10-19	42.78	42.81	42.77	42.79	500,108	+0.05%
2026-10-16	42.81	42.81	42.77	42.77	427,609	-0.05%
2026-10-15	42.78	42.8	42.77	42.79	198,653	+0.00%
2026-10-14	42.78	42.8	42.74	42.79	238,010	+0.12%
2026-10-13	42.76	42.79	42.73	42.74	817,439	-0.14%
2026-10-12	42.72	42.8	42.7	42.8	206,638	+0.23%
2026-10-09	42.78	42.9	42.7	42.7	790,325	-0.19%
2026-10-08	42.75	42.815	42.75	42.78	258,853	-0.02%
2026-10-07	42.77	42.85	42.77	42.79	219,747	+0.00%
2026-10-06	42.75	42.81	42.75	42.79	374,246	+0.07%
2026-10-05	42.65	42.78	42.65	42.76	325,644	+0.38%
2026-10-02	42.61	42.64	42.6	42.6	188,887	+0.02%
2026-10-01	42.64	42.655	42.59	42.59	643,558	-0.12%
2026-09-30	42.6	42.65	42.6	42.64	500,727	+0.12%
2026-09-29	42.6	42.66	42.58	42.59	414,017	-0.05%
2026-09-28	42.58	42.65	42.58	42.61	560,077	+0.09%
2026-09-25	42.6	42.62	42.56	42.57	223,437	+0.02%
2026-09-24	42.55	42.6	42.55	42.56	182,062	+0.00%
2026-09-23	42.55	42.61	42.54	42.56	557,147	+0.00%
2026-09-22	42.55	42.63	42.5	42.56	507,677	+0.26%
2026-09-21	42.47	42.51	42.45	42.45	352,643	-0.02%
2026-09-18	42.45	42.51	42.45	42.46	344,633	+0.00%
2026-09-17	42.55	42.55	42.44	42.46	442,891	+0.00%
2026-09-16	42.55	42.55	42.45	42.46	285,146	+0.00%
2026-09-15	42.45	42.53	42.45	42.46	266,667	+0.07%
2026-09-14	42.47	42.52	42.39	42.43	353,831	+0.02%
2026-09-11	42.58	42.58	42.41	42.42	269,099	-0.21%
2026-09-10	42.54	42.6	42.51	42.51	354,966	-0.09%
2026-09-09	42.56	42.6	42.53	42.55	230,300	-0.05%
2026-09-08	42.62	42.95	42.53	42.57	285,636	+0.33%
2026-09-04	42.6	42.6	42.43	42.43	245,274	-0.42%
2026-09-03	42.61	43.135	42.59	42.61	242,161	+0.02%
2026-09-02	42.6	42.63	42.59	42.6	246,973	+0.00%
2026-09-01	42.56	42.63	42.52	42.6	255,070	+0.02%
2026-08-31	42.54	42.62	42.54	42.59	283,322	+0.02%
2026-08-28	42.53	42.58	42.51	42.58	216,269	+0.14%
2026-08-27	42.53	42.58	42.5	42.52	180,102	+0.00%
2026-08-26	42.52	42.57	42.46	42.52	297,588	-0.02%
2026-08-25	42.51	42.6	42.5	42.53	253,730	+0.00%
2026-08-24	42.54	42.59	42.47	42.53	280,021	-0.19%
2026-08-21	42.45	42.63	42.36	42.61	352,101	+0.14%
2026-08-20	42.54	42.64	42.46	42.55	422,361	+0.00%
2026-08-19	42.45	42.64	42.45	42.55	432,768	+0.05%
2026-08-18	42.31	42.53	42.31	42.53	362,919	+0.38%
2026-08-17	42.25	42.4	42.25	42.37	270,497	+0.17%
2026-08-14	42.26	42.35	42.15	42.3	1,258,325	+0.24%
2026-08-13	42.22	42.44	42.19	42.2	848,603	-0.05%
2026-08-12	42.35	42.4	42.2	42.22	795,349	-0.35%
2026-08-11	42.4	42.49	42.34	42.37	1,283,211	-0.12%
2026-08-10	42.35	42.5	42.17	42.42	3,061,276	+55.78%
2026-08-07	27.33	27.66	26.878	27.23	132,333	+1.04%
2026-08-06	26.97	27.565	26.825	26.95	111,503	-0.11%
2026-08-05	27.77	27.86	26.76	26.98	87,805	-2.74%
2026-08-04	27.74	28.122	27.52	27.74	114,030	+1.20%
2026-08-03	27.11	27.75	26.62	27.41	250,748	+2.09%
2026-07-31	25.91	27.03	25.8	26.85	142,915	+3.87%
2026-07-30	26.29	26.505	25.8	25.85	104,540	-0.31%
2026-07-29	26.36	28.48	25.58	25.93	231,378	-1.95%
2026-07-28	26.22	26.83	25.15	26.445	189,643	+0.82%
2026-07-27	26.25	26.3	25.34	26.23	116,330	+1.06%
2026-07-24	26.49	26.665	25.61	25.955	150,345	-1.57%
2026-07-23	26.39	26.75	26.045	26.37	117,779	-1.49%
2026-07-22	26.19	27.68	26.07	26.77	197,584	+1.40%
2026-07-21	25.95	26.415	25.72	26.4	134,726	+1.69%
2026-07-20	25.42	26.38	25.07	25.96	231,482	+2.57%
2026-07-17	26.05	26.625	25.27	25.31	191,125	-4.09%
2026-07-16	26.19	26.6	25.99	26.39	200,806	-0.04%
2026-07-15	27.19	27.33	25.75	26.4	195,980	-2.91%
2026-07-14	27.39	28.15	27.125	27.19	101,181	+0.44%
2026-07-13	27.83	28.33	26.99	27.07	112,768	-3.04%
2026-07-10	27.97	29.49	27.65	27.92	101,915	+0.04%
2026-07-09	28.21	28.41	27.68	27.91	104,789	-0.71%
2026-07-08	28.11	28.48	27.63	28.11	89,313	-0.92%
2026-07-07	29.44	29.56	28.1	28.37	74,270	-3.63%
2026-07-06	28.76	29.713	28.69	29.44	74,465	+2.63%
2026-07-02	28.87	29.92	28.525	28.685	174,910	+0.09%
2026-07-01	29.06	29.17	28.41	28.66	137,106	-1.85%
2026-06-30	29.48	30	28.96	29.2	127,488	-1.35%
2026-06-29	29.92	30	29.16	29.6	155,025	-1.07%
2026-06-26	29.14	29.99	28.9	29.92	437,146	+2.33%
2026-06-25	28.98	29.48	28.23	29.24	230,653	+0.65%
2026-06-24	29.75	29.86	28.775	29.05	195,419	-1.06%
2026-06-23	29.26	29.65	28.66	29.36	218,525	-0.98%
2026-06-22	30.15	30.79	29.43	29.65	103,679	-1.76%
2026-06-18	31.17	31.23	29.83	30.18	268,390	-0.89%
2026-06-17	31.3	31.722	30.32	30.45	121,352	-2.84%
2026-06-16	31.58	32.05	31.06	31.34	105,081	-0.76%
2026-06-15	31.47	32.19	31.085	31.58	92,361	+1.64%
2026-06-12	31.81	32	31	31.07	70,076	-1.43%
2026-06-11	30.87	31.73	30.265	31.52	110,148	+2.91%
2026-06-10	32.44	32.44	30.59	30.63	100,375	-4.99%
2026-06-09	32.74	33.35	31.5	32.24	113,505	-0.34%
2026-06-08	32.82	33.25	32.23	32.35	91,694	-0.28%
2026-06-05	32.72	32.72	32.17	32.44	64,893	-0.86%
2026-06-04	32.08	32.93	31.96	32.72	104,126	+3.09%
2026-06-03	32.51	32.69	31.59	31.74	106,160	-2.40%
2026-06-02	32.01	32.55	31.65	32.52	107,424	+2.39%
2026-06-01	31.09	32.05	31	31.76	83,183	+0.73%
2026-05-29	32.71	32.82	31.36	31.53	137,454	-3.84%
2026-05-28	32.81	33.11	31.93	32.79	80,947	-0.21%
2026-05-27	32.93	33.78	32.72	32.86	106,125	+0.77%
2026-05-26	32	32.76	31.935	32.61	130,011	+2.77%
2026-05-22	31.12	32	31.03	31.73	99,786	+2.09%
2026-05-21	30.55	31.32	30.33	31.08	96,351	+0.36%
2026-05-20	30.68	31.27	30.49	30.97	161,317	+1.04%
2026-05-19	31.03	31.25	30.41	30.65	109,535	-2.82%
2026-05-18	31.3	31.82	31.19	31.54	128,854	+1.22%
2026-05-15	32.28	32.28	31	31.16	114,509	-5.23%
2026-05-14	32.87	33.61	32.31	32.88	163,623	+0.40%
2026-05-13	33.06	33.47	31.96	32.75	137,648	-1.83%