Bowman Consulting Group L... (BWMN)
NASDAQ: BWMN
· Real-Time Price · USD
39.57
0.38 (0.97%)
At close: Aug 18, 2025, 3:59 PM
40.00
1.09%
Pre-market: Aug 19, 2025, 05:40 AM EDT
BWMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 39.18 | 39.67 | 39.00 | 39.63 | 39.63 | 1.12% | 101,841 |
| Aug 15, 2025 | 39.50 | 39.50 | 38.50 | 39.19 | 39.19 | -0.71% | 148,720 |
| Aug 14, 2025 | 39.49 | 39.96 | 38.22 | 39.47 | 39.47 | -0.68% | 183,049 |
| Aug 13, 2025 | 39.00 | 40.05 | 38.66 | 39.74 | 39.74 | 2.32% | 279,730 |
| Aug 12, 2025 | 37.32 | 38.87 | 37.19 | 38.84 | 38.84 | 3.68% | 340,728 |
| Aug 11, 2025 | 37.19 | 37.70 | 36.46 | 37.46 | 37.46 | 1.52% | 173,500 |
| Aug 8, 2025 | 36.25 | 37.16 | 35.72 | 36.90 | 36.90 | 3.30% | 200,448 |
| Aug 7, 2025 | 34.58 | 36.89 | 34.37 | 35.72 | 35.72 | 5.12% | 183,400 |
| Aug 6, 2025 | 34.41 | 34.41 | 33.28 | 33.98 | 33.98 | -1.25% | 82,442 |
| Aug 5, 2025 | 34.00 | 34.60 | 33.96 | 34.41 | 34.41 | 1.35% | 141,004 |
| Aug 4, 2025 | 33.56 | 34.71 | 33.41 | 33.95 | 33.95 | 1.16% | 183,332 |
| Aug 1, 2025 | 33.90 | 34.40 | 33.25 | 33.56 | 33.56 | -3.23% | 97,000 |
| Jul 31, 2025 | 34.48 | 35.46 | 34.15 | 34.68 | 34.68 | -0.03% | 81,800 |
| Jul 30, 2025 | 35.22 | 35.73 | 34.51 | 34.69 | 34.69 | -1.34% | 191,600 |
| Jul 29, 2025 | 35.40 | 36.62 | 35.00 | 35.16 | 35.16 | -0.73% | 156,997 |
| Jul 28, 2025 | 36.37 | 36.74 | 35.01 | 35.42 | 35.42 | -1.97% | 115,300 |
| Jul 25, 2025 | 35.95 | 37.34 | 35.80 | 36.13 | 36.13 | 0.50% | 310,638 |
| Jul 24, 2025 | 33.75 | 36.03 | 33.26 | 35.95 | 35.95 | 5.89% | 440,282 |
| Jul 23, 2025 | 32.36 | 34.00 | 32.36 | 33.95 | 33.95 | 4.91% | 355,846 |
| Jul 22, 2025 | 31.68 | 32.73 | 31.28 | 32.36 | 32.36 | 2.05% | 174,149 |