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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.48	33.37	33.37	33.77	32.37	159,200
November 20, 2025	33.59	32.51	32.51	34.38	32.46	117,100
November 19, 2025	33.7	33.04	33.04	34.31	32.93	128,241
November 18, 2025	33.02	33.68	33.68	34.57	33.02	122,646
November 17, 2025	34.51	33.57	33.57	35.77	33.47	159,416
November 14, 2025	33.51	34.57	34.57	34.73	32.56	170,404
November 13, 2025	34.59	34.16	34.16	35.24	34	139,227
November 12, 2025	34.65	34.98	34.98	35.72	34.65	120,300
November 11, 2025	34.77	34.77	34.77	35.57	33.66	168,200
November 10, 2025	33.17	34.53	34.53	35.14	32.96	227,500
November 07, 2025	33.9	32.54	32.57	34.44	31.92	184,018
November 06, 2025	42.08	34.46	34.46	43.22	34.17	252,800
November 05, 2025	43.03	44.43	44.43	45	42.03	182,439
November 04, 2025	42.7	42.52	42.52	43.32	42.01	94,600
November 03, 2025	43.45	43.01	43.01	43.76	42.76	61,292
October 31, 2025	43.38	43.29	43.29	43.49	42.68	69,247
October 30, 2025	43.4	43.27	43.27	44.07	42.43	59,425
October 29, 2025	43.7	43.62	43.62	45.83	43.22	152,125
October 28, 2025	43.18	43.72	43.72	43.89	42.72	56,215
October 27, 2025	44.15	43.33	43.33	44.89	43.24	62,338
October 24, 2025	44.39	44.05	44.05	44.47	43.54	100,600
October 23, 2025	42.53	43.4	43.4	44.14	42.53	110,026
October 22, 2025	43.17	42.53	42.53	43.46	41.58	98,241
October 21, 2025	43.6	43.1	43.1	43.74	42.53	78,516
October 20, 2025	42.27	43.52	43.52	43.55	41.76	74,000
October 17, 2025	43.17	41.73	41.73	43.36	41.7	72,700

Bowman Consulting Group Ltd. (BWMN) NASDAQ