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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	41.33	41.54	41.54	41.89	40.72	132,088
September 10, 2025	40.5	40.77	40.77	40.97	40.22	106,900
September 09, 2025	41.55	40.66	40.66	41.55	40	127,903
September 08, 2025	41.03	41.36	41.36	41.74	40.71	129,500
September 05, 2025	42.15	40.79	40.79	42.15	40.53	93,900
September 04, 2025	41.75	41.99	41.99	42.17	40.94	109,647
September 03, 2025	41.82	41.45	41.45	42.41	41.2	106,500
September 02, 2025	42.38	42.01	42.01	42.56	41.32	117,300
August 29, 2025	42.4	42.73	42.73	43.21	42.33	126,600
August 28, 2025	41.95	42.43	42.43	42.55	41.45	156,435
August 27, 2025	41.5	41.88	41.88	41.92	41.22	111,733
August 26, 2025	40.59	41.68	41.68	41.76	40.13	149,205
August 25, 2025	40.89	40.6	40.6	41.24	40.52	135,700
August 22, 2025	40.29	40.75	40.75	41.85	39.85	335,454
August 21, 2025	38.66	39.82	39.82	39.9	38	136,493
August 20, 2025	40	38.52	38.52	40	38.39	106,300
August 19, 2025	39.62	39.95	39.95	40.12	37.69	200,400
August 18, 2025	39.18	39.63	39.63	39.67	39	101,841
August 15, 2025	39.5	39.19	39.19	39.5	38.5	148,720
August 14, 2025	39.49	39.47	39.47	39.96	38.22	172,540
August 13, 2025	39	39.74	39.74	40.05	38.66	279,730
August 12, 2025	37.32	38.84	38.84	38.87	37.19	340,728
August 11, 2025	37.19	37.46	37.46	37.7	36.46	173,500
August 08, 2025	36.25	36.9	36.9	37.16	35.72	200,448
August 07, 2025	34.58	35.72	35.72	36.89	34.37	183,400
August 06, 2025	34.41	33.98	33.98	34.41	33.28	82,442
August 05, 2025	34	34.41	34.41	34.6	33.96	141,004
August 04, 2025	33.56	33.95	33.95	34.71	33.41	183,332
August 01, 2025	33.9	33.56	33.56	34.4	33.25	97,000
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

Bowman Consulting Group Ltd. (BWMN) NASDAQ