Bowman Consulting Group (BWMN) Historical Prices

Time Period

Events

BWMN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.86	42.90	42.86	42.90	42.90	+0.09%	312,509	0.76
Oct 29, 2026	42.88	42.90	42.86	42.86	42.86	+0.00%	198,643	0.48
Oct 28, 2026	42.90	42.91	42.85	42.86	42.86	-0.01%	236,526	0.58
Oct 27, 2026	42.95	42.95	42.85	42.87	42.87	+0.06%	165,275	0.40
Oct 26, 2026	42.87	42.87	42.83	42.84	42.84	+0.02%	228,187	0.56
Oct 23, 2026	42.82	42.86	42.82	42.83	42.83	-0.02%	366,584	0.90
Oct 22, 2026	42.80	42.89	42.79	42.84	42.84	+0.12%	334,328	0.83
Oct 21, 2026	42.82	42.82	42.77	42.79	42.79	+0.00%	467,508	1.18
Oct 20, 2026	42.78	42.82	42.77	42.79	42.79	+0.00%	343,464	0.87
Oct 19, 2026	42.78	42.81	42.77	42.79	42.79	+0.05%	500,107	1.28
Oct 16, 2026	42.81	42.81	42.77	42.77	42.77	-0.05%	430,142	1.12
Oct 15, 2026	42.78	42.80	42.77	42.79	42.79	+0.00%	198,653	0.52
Oct 14, 2026	42.78	42.80	42.74	42.79	42.79	+0.12%	239,126	0.62
Oct 13, 2026	42.76	42.79	42.73	42.74	42.74	-0.14%	817,439	2.18
Oct 12, 2026	42.72	42.80	42.70	42.80	42.80	+0.23%	206,639	0.55
Oct 09, 2026	42.78	42.90	42.70	42.70	42.70	-0.19%	790,606	2.18
Oct 08, 2026	42.75	42.82	42.75	42.78	42.78	-0.02%	270,773	0.75
Oct 07, 2026	42.77	42.85	42.77	42.79	42.79	+0.00%	219,749	0.61
Oct 06, 2026	42.75	42.81	42.75	42.79	42.79	+0.07%	381,300	1.08
Oct 05, 2026	42.65	42.78	42.65	42.76	42.76	+0.38%	327,608	0.93
Oct 02, 2026	42.61	42.64	42.60	42.60	42.60	+0.02%	188,888	0.54
Oct 01, 2026	42.64	42.66	42.59	42.59	42.59	-0.12%	643,558	1.89
Sep 30, 2026	42.60	42.65	42.60	42.64	42.64	+0.12%	504,828	1.52
Sep 29, 2026	42.60	42.66	42.58	42.59	42.59	-0.05%	414,017	1.26
Sep 28, 2026	42.58	42.65	42.58	42.61	42.61	+0.09%	602,896	1.88
Sep 25, 2026	42.60	42.62	42.56	42.57	42.57	+0.02%	223,438	0.70
Sep 24, 2026	42.55	42.60	42.55	42.56	42.56	+0.00%	182,202	0.57
Sep 23, 2026	42.55	42.61	42.54	42.56	42.56	+0.00%	648,648	2.06
Sep 22, 2026	42.55	42.63	42.50	42.56	42.56	+0.26%	508,441	1.63
Sep 21, 2026	42.47	42.51	42.45	42.45	42.45	-0.02%	352,644	1.14
Sep 18, 2026	42.45	42.51	42.45	42.46	42.46	+0.00%	344,634	1.12
Sep 17, 2026	42.55	42.55	42.44	42.46	42.46	+0.00%	442,891	1.47
Sep 16, 2026	42.55	42.55	42.45	42.46	42.46	+0.00%	285,557	0.95
Sep 15, 2026	42.45	42.53	42.45	42.46	42.46	+0.07%	266,667	0.89
Sep 14, 2026	42.47	42.52	42.39	42.43	42.43	+0.02%	353,831	1.20
Sep 11, 2026	42.58	42.58	42.41	42.42	42.42	-0.21%	269,099	0.92
Sep 10, 2026	42.54	42.60	42.51	42.51	42.51	-0.09%	354,966	1.24
Sep 09, 2026	42.56	42.60	42.53	42.55	42.55	-0.05%	230,300	0.81
Sep 08, 2026	42.62	42.95	42.53	42.57	42.57	+0.33%	285,636	1.01
Sep 07, 2026	42.60	42.60	42.43	42.43	42.43	+0.00%	0	0.00
Sep 04, 2026	42.60	42.60	42.43	42.43	42.43	-0.42%	245,274	0.87
Sep 03, 2026	42.61	43.14	42.59	42.61	42.61	+0.02%	242,161	0.87
Sep 02, 2026	42.60	42.63	42.59	42.60	42.60	+0.00%	246,973	0.89
Sep 01, 2026	42.56	42.63	42.52	42.60	42.60	+0.02%	255,070	0.93
Aug 31, 2026	42.54	42.62	42.54	42.59	42.59	+0.02%	283,322	1.04
Aug 28, 2026	42.53	42.58	42.51	42.58	42.58	+0.14%	216,269	0.80
Aug 27, 2026	42.53	42.58	42.50	42.52	42.52	+0.00%	180,102	0.67
Aug 26, 2026	42.52	42.57	42.46	42.52	42.52	-0.02%	297,588	1.12
Aug 25, 2026	42.51	42.60	42.50	42.53	42.53	+0.00%	253,730	0.96
Aug 24, 2026	42.54	42.59	42.47	42.53	42.53	-0.19%	280,021	1.07

Bowman Consulting Group historical prices

Bowman Consulting Group (BWMN) Historical Prices

Become an Expert with TipRanks Premium