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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44	43.47	43.47	44.54	42.97	76,100
October 15, 2025	42.99	44.12	44.12	44.23	42.84	92,600
October 14, 2025	41.87	42.63	42.63	43.27	41.29	67,439
October 13, 2025	42.56	42.49	42.49	43.19	41.83	97,200
October 10, 2025	42.74	41.89	41.89	43.37	41.63	99,418
October 09, 2025	43.05	42.74	42.74	43.43	42.37	61,717
October 08, 2025	42	43.06	43.06	43.2	41.81	76,908
October 07, 2025	42.09	41.59	41.59	42.3	41.28	72,123
October 06, 2025	41.88	42.1	42.1	42.35	41.31	89,200
October 03, 2025	41.85	41.46	41.46	42.16	41.14	64,105
October 02, 2025	42.65	41.75	41.75	42.69	41.38	54,700
October 01, 2025	42.05	42.55	42.55	42.85	41.69	98,736
September 30, 2025	41.92	42.36	42.36	42.43	41.51	107,021
September 29, 2025	42.28	41.72	41.72	42.49	41.46	97,361
September 26, 2025	41.96	42.08	42.08	42.49	41.82	73,524
September 25, 2025	42.31	41.87	41.87	42.34	41	65,720
September 24, 2025	43.27	42.57	42.57	43.53	41.64	163,046
September 23, 2025	44.11	43.24	43.24	44.25	42.86	80,406
September 22, 2025	42.85	43.89	43.89	44.17	42.54	102,600
September 19, 2025	43.59	42.91	42.91	43.59	41.98	441,131
September 18, 2025	41.74	43.43	43.43	43.55	41.74	124,051
September 17, 2025	42.69	41.24	41.24	43.19	41.16	127,900
September 16, 2025	41.82	42.5	42.5	42.59	41.59	119,064
September 15, 2025	40.87	41.82	41.82	41.85	40.62	112,007
September 12, 2025	41.61	40.75	40.75	41.61	40.75	76,848
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

Bowman Consulting Group Ltd. (BWMN) NASDAQ