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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.54	33.42	33.42	33.76	32.86	68,200
February 19, 2026	32.7	33.45	33.45	33.52	32.2	112,500
February 18, 2026	32.84	32.53	32.53	33.26	32.25	163,846
February 17, 2026	31.59	32.93	32.93	33.88	30.48	139,131
February 13, 2026	33.26	33.76	33.76	34.43	33.19	88,724
February 12, 2026	35.84	33.18	33.18	36.15	33.16	94,325
February 11, 2026	36.23	35.65	35.65	36.67	35.28	75,000
February 10, 2026	35.83	35.65	35.65	36.54	35.52	65,237
February 09, 2026	35.55	35.77	35.77	36.42	35.47	57,232
February 06, 2026	34.16	35.33	35.33	35.43	34.03	131,806
February 05, 2026	33.36	33.54	33.54	33.87	32.94	132,910
February 04, 2026	34.37	33.56	33.56	34.44	32.88	169,300
February 03, 2026	34.82	34.05	34.05	35.3	33.41	104,305
February 02, 2026	34.84	34.58	34.58	35.15	34.31	146,841
January 30, 2026	34.08	34.83	34.83	35	33.37	150,143
January 29, 2026	33.77	34.34	34.34	34.41	33.13	250,343
January 28, 2026	34.94	33.67	33.67	35.07	33.36	111,400
January 27, 2026	35.55	34.84	34.84	35.89	34.74	98,145
January 26, 2026	35.79	35.33	35.33	36.77	34.37	115,845
January 23, 2026	36.81	35.93	35.93	36.81	35.63	86,800
January 22, 2026	35.93	36.79	36.79	37.5	35.93	130,430
January 21, 2026	35.63	35.7	35.7	36.53	34.74	130,500
January 20, 2026	36.34	35.48	35.48	36.64	35.15	83,400
January 16, 2026	36.26	36.77	36.77	37.42	36.11	116,350
January 15, 2026	36.5	36.15	36.15	37.06	35.71	115,611
January 14, 2026	35.69	36.31	36.31	36.48	34.76	126,743
January 13, 2026	36.3	35.6	35.6	36.6	35.19	130,400
January 12, 2026	34.46	35.89	35.89	36	34.19	92,900
January 09, 2026	34.56	34.82	34.82	35.08	33.98	137,700
January 08, 2026	34.66	34.77	34.77	35.15	34.4	120,300
January 07, 2026	35.06	34.92	34.92	35.48	34.39	103,400
January 06, 2026	34.55	35.16	35.16	35.44	33.36	126,348
January 05, 2026	33.97	34.74	34.74	35.39	33.9	140,300
January 02, 2026	33.29	33.87	33.82	33.87	32.91	134,647
December 31, 2025	33.83	33.02	33.02	33.83	32.89	87,710
December 30, 2025	34.16	33.75	33.75	34.2	33.66	70,300
December 29, 2025	34.71	34.16	34.16	34.99	34.12	94,100
December 26, 2025	34.38	34.6	34.6	34.77	34	71,902
December 24, 2025	34.84	34.49	34.49	34.97	34.21	58,046
December 23, 2025	33.68	34.63	34.63	34.92	33.6	147,700
December 22, 2025	33.81	33.88	33.88	35	33.66	128,627
December 19, 2025	35.44	33.51	33.51	35.94	33.32	303,014
December 18, 2025	34.85	35.57	35.57	36.4	34.85	226,000
December 17, 2025	36.13	34.75	34.75	36.64	34.65	194,800
December 16, 2025	35.6	36.13	36.13	36.59	35.6	109,300
December 15, 2025	36.38	35.83	35.83	37.2	35.71	171,900
December 12, 2025	36.48	36.21	36.21	37.05	35.71	149,500
December 11, 2025	35.84	36.48	36.48	36.82	35.67	126,500
December 10, 2025	33.67	35.79	35.79	36.49	33.23	220,196
December 09, 2025	33.28	33.55	33.55	34.64	33.28	181,100
December 08, 2025	33.64	32.82	32.82	34.63	32.7	93,448
December 05, 2025	35.63	33.37	33.37	36.39	33.35	136,715
December 04, 2025	35.05	35.49	35.49	35.81	34.73	131,500
December 03, 2025	34.67	35.15	35.15	35.99	34.05	103,700
December 02, 2025	35.82	34.69	34.69	35.86	34.66	105,843
December 01, 2025	35.59	35.3	35.3	35.97	33.88	101,739
November 28, 2025	36.1	36.18	36.18	36.53	35.86	117,315
November 26, 2025	34.85	36.05	36.05	36.07	34.37	116,200
November 25, 2025	34.44	34.88	34.88	34.95	34.05	85,935
November 24, 2025	33.39	34.27	34.27	34.48	33.32	135,157

Bowman Consulting Group Ltd. (BWMN) NASDAQ