Bowman Consulting Group L... (BWMN)
NASDAQ: BWMN
· Real-Time Price · USD
42.08
0.21 (0.50%)
At close: Sep 26, 2025, 3:59 PM
42.14
0.14%
Pre-market: Sep 29, 2025, 04:00 AM EDT
BWMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.96 | 42.49 | 41.82 | 42.08 | 42.08 | 0.50% | 73,524 |
| Sep 25, 2025 | 42.31 | 42.34 | 41.00 | 41.87 | 41.87 | -1.64% | 65,720 |
| Sep 24, 2025 | 43.27 | 43.53 | 41.64 | 42.57 | 42.57 | -1.55% | 163,046 |
| Sep 23, 2025 | 44.11 | 44.25 | 42.86 | 43.24 | 43.24 | -1.48% | 80,406 |
| Sep 22, 2025 | 42.85 | 44.17 | 42.54 | 43.89 | 43.89 | 2.28% | 102,600 |
| Sep 19, 2025 | 43.59 | 43.59 | 41.98 | 42.91 | 42.91 | -1.20% | 441,131 |
| Sep 18, 2025 | 41.74 | 43.55 | 41.74 | 43.43 | 43.43 | 5.31% | 125,500 |
| Sep 17, 2025 | 42.69 | 43.19 | 41.16 | 41.24 | 41.24 | -2.96% | 128,187 |
| Sep 16, 2025 | 41.82 | 42.59 | 41.59 | 42.50 | 42.50 | 1.63% | 119,100 |
| Sep 15, 2025 | 40.87 | 41.85 | 40.62 | 41.82 | 41.82 | 2.63% | 112,007 |
| Sep 12, 2025 | 41.61 | 41.61 | 40.75 | 40.75 | 40.75 | -1.90% | 76,848 |
| Sep 11, 2025 | 40.99 | 41.89 | 40.72 | 41.54 | 41.54 | 1.89% | 138,900 |
| Sep 10, 2025 | 40.50 | 40.97 | 40.22 | 40.77 | 40.77 | 0.27% | 106,900 |
| Sep 9, 2025 | 41.55 | 41.55 | 40.00 | 40.66 | 40.66 | -1.69% | 127,903 |
| Sep 8, 2025 | 41.03 | 41.74 | 40.71 | 41.36 | 41.36 | 1.40% | 129,500 |
| Sep 5, 2025 | 42.15 | 42.15 | 40.53 | 40.79 | 40.79 | -2.86% | 93,900 |
| Sep 4, 2025 | 41.75 | 42.17 | 40.94 | 41.99 | 41.99 | 1.30% | 109,647 |
| Sep 3, 2025 | 41.82 | 42.41 | 41.20 | 41.45 | 41.45 | -1.33% | 106,500 |
| Sep 2, 2025 | 42.38 | 42.56 | 41.32 | 42.01 | 42.01 | -1.68% | 117,300 |
| Aug 29, 2025 | 42.40 | 43.21 | 42.33 | 42.73 | 42.73 | 0.71% | 126,600 |