Bowman Consulting Group Ltd. - Common Stock (BWMN)

Last Price36.13

Change+0.30 (0.84%)

NASDAQ · Last Trade: Dec 16th, 10:17 PM EST

Historical Prices For Bowman Consulting Group Ltd. - Common Stock (BWMN)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	35.60	36.59	35.60	36.13	109,270	36.13
12/15/2025	36.38	37.20	35.70	35.83	171,870	35.83
12/12/2025	36.48	37.05	35.71	36.21	149,457	36.21
12/11/2025	35.84	36.82	35.66	36.48	126,452	36.48
12/10/2025	33.67	36.49	33.15	35.79	248,853	35.79
12/09/2025	33.28	34.64	33.28	33.55	181,077	33.55
12/08/2025	33.64	34.63	32.70	32.82	93,002	32.82
12/05/2025	35.63	36.38	33.35	33.37	136,715	33.37
12/04/2025	35.05	35.81	34.73	35.49	131,455	35.49
12/03/2025	34.67	35.99	34.05	35.15	103,662	35.15
12/02/2025	35.82	35.90	34.66	34.69	107,788	34.69
12/01/2025	35.59	35.97	33.88	35.30	101,739	35.30
11/28/2025	36.10	36.53	35.86	36.18	117,315	36.18
11/26/2025	34.85	36.07	34.37	36.05	116,164	36.05
11/25/2025	34.44	34.95	34.05	34.88	85,935	34.88
11/24/2025	33.39	34.48	33.32	34.27	135,057	34.27
11/21/2025	32.48	33.77	32.37	33.37	159,189	33.37
11/20/2025	33.59	34.38	32.45	32.51	117,097	32.51
11/19/2025	33.70	34.31	32.93	33.04	128,241	33.04
11/18/2025	33.02	34.57	33.02	33.68	122,646	33.68
11/17/2025	34.51	35.77	33.47	33.57	159,416	33.57
11/14/2025	33.51	34.73	32.56	34.57	170,404	34.57
11/13/2025	34.59	35.23	34.00	34.16	139,227	34.16
11/12/2025	34.65	35.72	34.65	34.98	120,289	34.98
11/11/2025	34.77	35.57	33.66	34.77	168,226	34.77
11/10/2025	33.17	35.14	32.96	34.53	227,492	34.53
11/07/2025	33.90	34.46	31.92	32.54	184,241	32.54
11/06/2025	42.08	43.22	34.17	34.46	252,788	34.46
11/05/2025	42.67	45.00	42.03	44.43	188,468	44.43
11/04/2025	42.70	43.31	42.01	42.52	94,557	42.52
11/03/2025	43.45	43.75	42.36	43.01	62,298	43.01
10/31/2025	43.38	43.49	42.68	43.29	69,247	43.29
10/30/2025	43.40	44.07	42.43	43.27	59,425	43.27
10/29/2025	43.70	45.83	43.22	43.62	152,125	43.62
10/28/2025	43.18	43.89	42.72	43.72	56,215	43.72
10/27/2025	44.15	44.89	43.24	43.33	62,338	43.33
10/24/2025	44.39	44.47	43.53	44.05	100,573	44.05
10/23/2025	42.53	44.14	42.53	43.40	110,026	43.40
10/22/2025	43.17	43.46	41.58	42.53	98,241	42.53
10/21/2025	43.60	43.74	42.52	43.10	78,516	43.10
10/20/2025	42.27	43.55	41.76	43.52	73,975	43.52
10/17/2025	43.17	43.36	41.70	41.73	72,665	41.73
10/16/2025	44.00	44.54	42.97	43.47	76,096	43.47
10/15/2025	42.99	44.23	42.84	44.12	92,599	44.12
10/14/2025	41.87	43.27	41.29	42.63	67,439	42.63
10/13/2025	42.56	43.19	41.83	42.49	97,181	42.49
10/10/2025	42.74	43.37	41.63	41.89	99,418	41.89
10/09/2025	43.05	43.43	42.37	42.74	61,717	42.74
10/08/2025	42.00	43.20	41.81	43.06	76,708	43.06
10/07/2025	42.09	42.34	41.25	41.59	73,653	41.59
10/06/2025	41.88	42.35	41.31	42.10	89,170	42.10
10/03/2025	41.85	42.20	41.14	41.46	64,749	41.46
10/02/2025	42.65	42.69	41.38	41.75	54,699	41.75
10/01/2025	42.05	42.85	41.69	42.55	98,736	42.55
9/30/2025	41.92	42.43	41.51	42.36	107,021	42.36
9/29/2025	42.28	42.49	41.46	41.72	99,059	41.72
9/26/2025	41.96	42.49	41.82	42.08	76,126	42.08
9/25/2025	42.31	42.34	41.00	41.87	65,720	41.87
9/24/2025	43.27	43.53	41.64	42.57	163,046	42.57
9/23/2025	44.11	44.25	42.86	43.23	80,406	43.23
9/22/2025	42.85	44.17	42.54	43.89	102,167	43.89
9/19/2025	43.59	43.59	41.98	42.91	441,131	42.91
9/18/2025	41.74	43.55	41.74	43.43	125,452	43.43
9/17/2025	42.69	43.19	41.16	41.24	128,187	41.24