Bowman Consulting Group, Ltd. BWMN
NASDAQ · United States · Industrial Services
$42.61+0.01 (+0.04%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $42.60 | +0.04% | $42.61 | $42.64 | $42.60 | 57.66K |
| 2026-10-01 | $42.59 | -0.12% | $42.64 | $42.65 | $42.59 | 655.70K |
| 2026-09-30 | $42.64 | +0.12% | $42.60 | $42.65 | $42.60 | 504.80K |
| 2026-09-29 | $42.59 | -0.05% | $42.60 | $42.66 | $42.58 | 414.00K |
| 2026-09-28 | $42.61 | +0.09% | $42.58 | $42.65 | $42.58 | 602.90K |
| 2026-09-25 | $42.57 | +0.02% | $42.60 | $42.62 | $42.56 | 223.40K |
| 2026-09-24 | $42.56 | 0.00% | $42.55 | $42.60 | $42.55 | 182.20K |
| 2026-09-23 | $42.56 | 0.00% | $42.55 | $42.61 | $42.54 | 648.60K |
| 2026-09-22 | $42.56 | +0.26% | $42.55 | $42.63 | $42.50 | 508.40K |
| 2026-09-21 | $42.45 | -0.02% | $42.47 | $42.51 | $42.45 | 352.60K |
| 2026-09-18 | $42.46 | 0.00% | $42.45 | $42.51 | $42.45 | 344.60K |
| 2026-09-17 | $42.46 | 0.00% | $42.55 | $42.55 | $42.44 | 442.90K |
| 2026-09-16 | $42.46 | 0.00% | $42.55 | $42.55 | $42.45 | 285.10K |
| 2026-09-15 | $42.46 | +0.07% | $42.45 | $42.53 | $42.45 | 266.70K |
| 2026-09-14 | $42.43 | +0.02% | $42.47 | $42.52 | $42.39 | 353.80K |
| 2026-09-11 | $42.42 | -0.21% | $42.58 | $42.58 | $42.41 | 269.10K |
| 2026-09-10 | $42.51 | -0.09% | $42.54 | $42.60 | $42.51 | 355.00K |
| 2026-09-09 | $42.55 | -0.05% | $42.56 | $42.60 | $42.53 | 230.10K |
| 2026-09-08 | $42.57 | +0.33% | $42.62 | $42.95 | $42.53 | 285.60K |
| 2026-09-04 | $42.43 | -0.42% | $42.60 | $42.60 | $42.43 | 245.30K |
| 2026-09-03 | $42.61 | +0.02% | $42.61 | $43.13 | $42.59 | 242.20K |
| 2026-09-02 | $42.60 | 0.00% | $42.60 | $42.63 | $42.59 | 246.90K |
| 2026-09-01 | $42.60 | +0.02% | $42.56 | $42.63 | $42.52 | 255.10K |
| 2026-08-31 | $42.59 | +0.02% | $42.54 | $42.62 | $42.54 | 283.30K |
| 2026-08-28 | $42.58 | +0.14% | $42.53 | $42.58 | $42.51 | 216.30K |
| 2026-08-27 | $42.52 | 0.00% | $42.53 | $42.58 | $42.50 | 180.10K |
| 2026-08-26 | $42.52 | -0.02% | $42.52 | $42.57 | $42.46 | 297.60K |
| 2026-08-25 | $42.53 | 0.00% | $42.51 | $42.60 | $42.50 | 253.70K |
| 2026-08-24 | $42.53 | -0.19% | $42.54 | $42.59 | $42.47 | 280.00K |
| 2026-08-21 | $42.61 | +0.14% | $42.45 | $42.63 | $42.36 | 352.10K |
| 2026-08-20 | $42.55 | 0.00% | $42.54 | $42.64 | $42.46 | 422.40K |
| 2026-08-19 | $42.55 | +0.05% | $42.45 | $42.64 | $42.45 | 432.70K |
| 2026-08-18 | $42.53 | +0.38% | $42.31 | $42.53 | $42.31 | 362.90K |
| 2026-08-17 | $42.37 | +0.17% | $42.25 | $42.40 | $42.25 | 270.50K |
| 2026-08-14 | $42.30 | +0.24% | $42.26 | $42.35 | $42.15 | 1.26M |
| 2026-08-13 | $42.20 | -0.05% | $42.22 | $42.44 | $42.19 | 848.60K |
| 2026-08-12 | $42.22 | -0.35% | $42.35 | $42.40 | $42.20 | 795.30K |
| 2026-08-11 | $42.37 | -0.12% | $42.40 | $42.49 | $42.34 | 1.28M |
| 2026-08-10 | $42.42 | +55.78% | $42.35 | $42.50 | $42.17 | 3.06M |
| 2026-08-07 | $27.23 | +1.04% | $27.33 | $27.66 | $26.88 | 132.30K |
| 2026-08-06 | $26.95 | -0.11% | $26.97 | $27.57 | $26.83 | 111.50K |
| 2026-08-05 | $26.98 | -2.74% | $27.77 | $27.86 | $26.76 | 87.80K |
| 2026-08-04 | $27.74 | +1.20% | $27.74 | $28.12 | $27.52 | 114.00K |
| 2026-08-03 | $27.41 | +2.09% | $27.11 | $27.75 | $26.62 | 250.70K |
| 2026-07-31 | $26.85 | +3.87% | $25.91 | $27.03 | $25.80 | 142.90K |
| 2026-07-30 | $25.85 | -0.31% | $26.29 | $26.50 | $25.80 | 104.40K |
| 2026-07-29 | $25.93 | -1.95% | $26.36 | $28.48 | $25.58 | 231.40K |
| 2026-07-28 | $26.44 | +0.82% | $26.22 | $26.83 | $25.15 | 189.60K |
| 2026-07-27 | $26.23 | +1.06% | $26.25 | $26.30 | $25.34 | 116.30K |
| 2026-07-24 | $25.95 | -1.57% | $26.49 | $26.67 | $25.61 | 150.30K |
| 2026-07-23 | $26.37 | -1.49% | $26.39 | $26.75 | $26.05 | 117.80K |
| 2026-07-22 | $26.77 | +1.40% | $26.19 | $27.68 | $26.07 | 197.60K |
| 2026-07-21 | $26.40 | +1.69% | $25.95 | $26.42 | $25.72 | 134.70K |
| 2026-07-20 | $25.96 | +2.57% | $25.42 | $26.38 | $25.07 | 231.50K |
| 2026-07-17 | $25.31 | -4.09% | $26.05 | $26.63 | $25.27 | 191.10K |
| 2026-07-16 | $26.39 | -0.04% | $26.19 | $26.60 | $25.99 | 200.60K |
| 2026-07-15 | $26.40 | -2.91% | $27.19 | $27.33 | $25.75 | 196.00K |
| 2026-07-14 | $27.19 | +0.44% | $27.39 | $28.15 | $27.13 | 101.20K |
| 2026-07-13 | $27.07 | -3.04% | $27.83 | $28.33 | $26.99 | 112.80K |
| 2026-07-10 | $27.92 | +0.04% | $27.97 | $29.49 | $27.65 | 101.90K |
| 2026-07-09 | $27.91 | -0.71% | $28.21 | $28.41 | $27.68 | 104.50K |
| 2026-07-08 | $28.11 | -0.92% | $28.11 | $28.48 | $27.63 | 89.30K |
| 2026-07-07 | $28.37 | -3.63% | $29.44 | $29.56 | $28.10 | 74.30K |
| 2026-07-06 | $29.44 | +2.63% | $28.76 | $29.71 | $28.69 | 74.50K |
| 2026-07-02 | $28.68 | +0.09% | $28.87 | $29.92 | $28.52 | 174.90K |
| 2026-07-01 | $28.66 | -1.85% | $29.06 | $29.17 | $28.41 | 137.10K |
| 2026-06-30 | $29.20 | -1.35% | $29.48 | $30.00 | $28.96 | 127.50K |
| 2026-06-29 | $29.60 | -1.07% | $29.92 | $30.00 | $29.16 | 155.00K |
| 2026-06-26 | $29.92 | +2.33% | $29.14 | $29.99 | $28.90 | 437.10K |
| 2026-06-25 | $29.24 | +0.65% | $28.98 | $29.48 | $28.23 | 230.70K |
| 2026-06-24 | $29.05 | -1.06% | $29.75 | $29.86 | $28.77 | 195.40K |
| 2026-06-23 | $29.36 | -0.98% | $29.26 | $29.65 | $28.66 | 218.50K |
| 2026-06-22 | $29.65 | -1.76% | $30.15 | $30.79 | $29.43 | 103.70K |
| 2026-06-18 | $30.18 | -0.89% | $31.17 | $31.23 | $29.83 | 268.40K |
| 2026-06-17 | $30.45 | -2.84% | $31.30 | $31.72 | $30.32 | 121.30K |
| 2026-06-16 | $31.34 | -0.76% | $31.58 | $32.05 | $31.06 | 105.10K |
| 2026-06-15 | $31.58 | +1.64% | $31.47 | $32.19 | $31.08 | 92.40K |
| 2026-06-12 | $31.07 | -1.43% | $31.81 | $32.00 | $31.00 | 70.00K |
| 2026-06-11 | $31.52 | +2.91% | $30.87 | $31.73 | $30.26 | 110.10K |
| 2026-06-10 | $30.63 | -4.99% | $32.44 | $32.44 | $30.59 | 100.40K |
| 2026-06-09 | $32.24 | -0.34% | $32.74 | $33.35 | $31.50 | 113.50K |
| 2026-06-08 | $32.35 | -0.28% | $32.82 | $33.25 | $32.23 | 91.70K |
| 2026-06-05 | $32.44 | -0.86% | $32.72 | $32.72 | $32.17 | 64.90K |
| 2026-06-04 | $32.72 | +3.09% | $32.08 | $32.93 | $31.96 | 104.10K |
| 2026-06-03 | $31.74 | -2.40% | $32.51 | $32.69 | $31.59 | 106.10K |
| 2026-06-02 | $32.52 | +2.39% | $32.01 | $32.55 | $31.65 | 107.40K |
| 2026-06-01 | $31.76 | +0.73% | $31.09 | $32.05 | $31.00 | 83.20K |
| 2026-05-29 | $31.53 | -3.84% | $32.71 | $32.82 | $31.36 | 137.50K |
| 2026-05-28 | $32.79 | -0.21% | $32.81 | $33.11 | $31.93 | 80.90K |
| 2026-05-27 | $32.86 | +0.77% | $32.93 | $33.78 | $32.72 | 106.10K |