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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2025	22.49	22.48	22.48	22.8	21.82	56,726
May 02, 2025	22.3	22.64	22.64	22.8	21.83	109,684
May 01, 2025	22.15	22.01	22.01	22.85	21.92	123,500
April 30, 2025	22.28	22.12	22.12	22.29	21.96	46,508
April 29, 2025	22.2	22.51	22.51	22.89	22.02	62,792
April 28, 2025	22.16	22.07	22.07	22.48	21.7	58,348
April 25, 2025	22	22.23	22.23	22.41	21.81	43,900
April 24, 2025	21.88	22.41	22.41	22.44	21.81	41,900
April 23, 2025	22.22	21.76	21.76	22.38	21.61	45,000
April 22, 2025	21.43	21.61	21.61	21.77	21.15	76,040
April 21, 2025	22	21.14	21.14	22	20.93	71,116
April 17, 2025	21.95	22.23	22.23	22.4	21.74	72,378
April 16, 2025	21.86	21.93	21.93	22.18	21.51	65,000
April 15, 2025	21.69	22.03	22.03	22.28	21.69	71,128
April 14, 2025	22.1	21.77	21.77	22.76	21.29	197,113
April 11, 2025	22.1	22.4	22.4	22.54	21.45	75,400
April 10, 2025	21.88	22.14	22.14	22.5	21.38	98,619
April 09, 2025	21.11	22.53	22.53	23.21	20.78	149,853
April 08, 2025	22.2	21.31	21.31	22.35	20.89	162,376
April 07, 2025	21.01	21.51	21.51	22.45	20.41	174,854
April 04, 2025	20.26	21.63	21.63	21.73	20.26	166,895
April 03, 2025	20.66	21.12	21.12	21.74	20.24	189,655
April 02, 2025	21.61	21.93	21.93	22.18	21.47	103,100
April 01, 2025	21.69	21.91	21.91	22.12	21.18	66,800
March 31, 2025	22.32	21.83	21.83	23.23	21.8	105,900
March 28, 2025	22.42	22.68	22.68	23.31	21.95	126,517
March 27, 2025	24.06	22.47	22.47	24.2	22.17	112,200
March 26, 2025	24.63	23.78	23.78	24.63	23.61	65,915
March 25, 2025	24.12	24.61	24.61	24.97	24.12	108,500

Bowman Consulting Group Ltd. (BWMN) NASDAQ