Bowman Consulting Group Ltd. - BWMN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	34.48	34.68	34.7	35.46	34.18	80,500
July 30, 2025	35.22	34.69	34.69	35.73	34.51	191,387
July 29, 2025	35.4	35.16	35.16	36.62	35	156,997
July 28, 2025	36.37	35.42	35.42	36.74	35.01	115,300
July 25, 2025	35.95	36.13	36.13	37.34	35.8	310,638
July 24, 2025	33.75	35.95	35.95	36.03	33.26	440,282
July 23, 2025	32.36	33.95	33.95	34	32.36	355,846
July 22, 2025	31.68	32.36	32.36	32.73	31.28	174,149
July 21, 2025	31.65	31.71	31.71	32.15	31.57	49,912
July 18, 2025	32.8	31.48	31.48	32.89	31.37	74,000
July 17, 2025	32.38	32.49	32.49	33.28	32.33	94,100
July 16, 2025	31.03	32.16	32.16	32.78	31.03	298,900
July 15, 2025	31.26	30.67	30.67	31.26	30.52	49,942
July 14, 2025	30	31.02	31.02	31.05	29.83	59,400
July 11, 2025	30.89	30.46	30.46	31.05	30.38	59,018
July 10, 2025	30.15	31.09	31.09	31.7	30.15	112,813
July 09, 2025	29.67	30.37	30.37	30.41	29.59	109,800
July 08, 2025	29.68	29.55	29.55	29.75	29.35	66,800
July 07, 2025	29.5	29.55	29.55	29.78	28.73	79,200
July 03, 2025	29.05	29.74	29.74	29.74	28.55	60,824
July 02, 2025	28.6	28.85	28.85	29.06	28.38	56,423
July 01, 2025	28.55	28.63	28.63	29.05	28.36	64,500
June 30, 2025	29.06	28.75	28.75	29.24	28.53	99,861
June 27, 2025	28.82	29.11	29.11	29.36	28.35	261,100
June 26, 2025	28.53	28.77	28.77	28.85	28.25	74,826
June 25, 2025	28.65	28.3	28.3	28.65	28.13	74,232
June 24, 2025	28	28.62	28.62	28.67	27.59	80,049
June 23, 2025	26.66	27.95	27.95	28	26.66	143,731
June 20, 2025	26.96	26.76	26.76	27.06	26.51	346,100
June 18, 2025	27.04	26.75	26.75	27.37	26.14	77,500
June 17, 2025	27.19	27.02	27.02	27.49	26.97	65,201
June 16, 2025	27.95	27.34	27.34	28.19	27.33	82,500
June 13, 2025	27.16	27.66	27.66	27.85	27.1	106,544
June 12, 2025	27.35	27.64	27.64	27.82	26.93	91,900
June 11, 2025	27.48	27.52	27.52	27.67	27.22	73,500
June 10, 2025	27.49	27.28	27.28	27.5	26.8	83,800
June 09, 2025	27	27.22	27.22	27.41	26.85	72,516
June 06, 2025	27.49	27	27	28.75	26.86	130,400
June 05, 2025	26.02	26.65	26.65	26.69	25.64	82,517
June 04, 2025	25.54	25.94	25.94	26.08	25.39	77,000
June 03, 2025	25.52	25.54	25.54	25.85	25	55,826
June 02, 2025	25.1	25.4	25.4	25.55	24.78	89,702
May 30, 2025	25.23	25.07	25.07	25.6	24.95	60,300
May 29, 2025	24.88	25.39	25.39	25.58	24.86	69,800
May 28, 2025	25.43	24.81	24.81	25.53	24.8	53,903
May 27, 2025	25.33	25.47	25.47	25.7	25.24	43,623
May 23, 2025	24.7	25.03	25.03	25.27	24.7	44,945
May 22, 2025	25.31	25.16	25.16	25.61	24.89	55,218
May 21, 2025	26.08	25.45	25.45	26.41	25.36	102,392
May 20, 2025	26.64	26.38	26.38	26.98	26.12	101,274
May 19, 2025	25.84	26.52	26.52	26.61	25.84	69,836
May 16, 2025	25.38	26.3	26.3	26.31	25.02	111,803
May 15, 2025	25.37	25.42	25.42	25.76	24.27	85,600
May 14, 2025	25.56	25.3	25.3	25.88	25.25	65,100
May 13, 2025	25.38	25.72	25.72	25.87	25.29	80,429
May 12, 2025	25.1	25.13	25.13	25.25	24.64	92,800
May 09, 2025	24.7	24.87	24.87	25	24.31	84,812
May 08, 2025	24	24.7	24.7	25.33	23.84	68,603
May 07, 2025	23.36	23.97	23.97	25.45	22.7	129,813
May 06, 2025	22.64	22.67	22.67	22.91	22.3	62,221

Bowman Consulting Group Ltd. (BWMN) NASDAQ