Dark

BWMN
Bowman Consulting Group Ltd. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:55 PM EDT

26.88USD+3.965%(+1.02)142,915

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.85)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

26.85USD-0.093%(-0.02)27,028

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	25.9100	27.030000	25.8000	26.8500	+3.868%	142,915	0.000%
2026-07-30	26.2900	26.505000	25.8000	25.8500	-0.309%	104,540	+3.868%
2026-07-29	26.3600	28.480000	25.5800	25.9300	-1.947%	231,379	+3.548%
2026-07-28	26.2200	26.830000	25.1500	26.4450	+0.820%	189,643	+1.531%
2026-07-27	26.2500	26.300000	25.3400	26.2300	+1.060%	116,331	+2.364%
2026-07-24	26.4900	26.665000	25.6100	25.9550	-1.574%	150,345	+3.448%
2026-07-23	26.3900	26.750000	26.0450	26.3700	-1.494%	117,780	+1.820%
2026-07-22	26.1900	27.680000	26.0700	26.7700	+1.402%	197,584	+0.299%
2026-07-21	25.9500	26.415000	25.7200	26.4000	+1.695%	134,726	+1.705%
2026-07-20	25.4200	26.380000	25.0700	25.9600	+2.568%	231,483	+3.428%
2026-07-17	26.0500	26.625000	25.2700	25.3100	-4.092%	191,126	+6.085%
2026-07-16	26.1900	26.600000	25.9900	26.3900	-0.038%	200,807	+1.743%
2026-07-15	27.1900	27.330000	25.7500	26.4000	-2.905%	195,981	+1.705%
2026-07-14	27.3900	28.150000	27.1250	27.1900	+0.443%	97,223	-1.250%
2026-07-13	27.8300	28.330000	26.9900	27.0700	-3.044%	112,768	-0.813%
2026-07-10	27.9700	29.490000	27.6500	27.9200	+0.036%	101,916	-3.832%
2026-07-09	28.2100	28.410000	27.6800	27.9100	-0.711%	104,789	-3.798%
2026-07-08	28.1100	28.480000	27.6300	28.1100	-0.916%	89,313	-4.482%
2026-07-07	29.4400	29.560000	28.1000	28.3700	-3.635%	74,271	-5.358%
2026-07-06	28.7600	29.712700	28.6900	29.4400	+2.632%	74,466	-8.798%
2026-07-02	28.8700	29.920000	28.5250	28.6850	+0.087%	174,911	-6.397%
2026-07-01	29.0600	29.170000	28.4100	28.6600	-1.849%	137,107	-6.315%
2026-06-30	29.4800	30.000000	28.9600	29.2000	-1.351%	127,488	-8.048%
2026-06-29	29.9200	30.000000	29.1600	29.6000	-1.070%	155,026	-9.291%
2026-06-26	29.1400	29.990000	28.9000	29.9200	+2.326%	437,147	-10.261%
2026-06-25	28.9800	29.480000	28.2300	29.2400	+0.654%	230,654	-8.174%
2026-06-24	29.7500	29.860000	28.7750	29.0500	-1.056%	195,419	-7.573%
2026-06-23	29.2600	29.650000	28.6600	29.3600	-0.978%	218,526	-8.549%
2026-06-22	30.1500	30.790000	29.4300	29.6500	-1.756%	103,679	-9.444%
2026-06-18	31.1700	31.230000	29.8301	30.1800	-0.887%	268,391	-11.034%
2026-06-17	31.3000	31.722000	30.3200	30.4500	-2.840%	121,352	-11.823%
2026-06-16	31.5800	32.050000	31.0600	31.3400	-0.760%	105,082	-14.327%
2026-06-15	31.4700	32.190000	31.0850	31.5800	+1.641%	92,362	-14.978%
2026-06-12	31.8100	32.000000	31.0000	31.0700	-1.428%	70,077	-13.582%
2026-06-11	30.8700	31.730000	30.2650	31.5200	+2.906%	110,148	-14.816%
2026-06-10	32.4400	32.440000	30.5900	30.6300	-4.994%	100,375	-12.341%
2026-06-09	32.7400	33.350000	31.5000	32.2400	-0.340%	113,505	-16.718%
2026-06-08	32.8200	33.250000	32.2300	32.3500	-0.277%	91,694	-17.002%
2026-06-05	32.7200	32.720000	32.1700	32.4400	-0.856%	64,893	-17.232%
2026-06-04	32.0800	32.930000	31.9600	32.7200	+3.088%	104,127	-17.940%
2026-06-03	32.5100	32.690000	31.5900	31.7400	-2.399%	106,160	-15.406%
2026-06-02	32.0100	32.550000	31.6500	32.5200	+2.393%	107,424	-17.435%
2026-06-01	31.0900	32.050000	31.0000	31.7600	+0.729%	83,184	-15.460%
2026-05-29	32.7100	32.820000	31.3600	31.5300	-3.843%	137,455	-14.843%
2026-05-28	32.8100	33.110000	31.9301	32.7900	-0.213%	80,947	-18.115%
2026-05-27	32.9300	33.780000	32.7200	32.8600	+0.767%	106,125	-18.290%
2026-05-26	32.0000	32.760000	31.9350	32.6100	+2.773%	130,011	-17.663%
2026-05-22	31.1200	32.000000	31.0300	31.7300	+2.091%	99,787	-15.380%
2026-05-21	30.5500	31.320000	30.3300	31.0800	+0.355%	96,352	-13.610%
2026-05-20	30.6800	31.270000	30.4900	30.9700	+1.044%	161,317	-13.303%
2026-05-19	31.0300	31.250000	30.4100	30.6500	-2.822%	109,536	-12.398%
2026-05-18	31.3000	31.820000	31.1900	31.5400	+1.220%	128,855	-14.870%
2026-05-15	32.2800	32.280000	31.0000	31.1600	-5.231%	114,509	-13.832%
2026-05-14	32.8700	33.610000	32.3100	32.8800	+0.397%	163,624	-18.339%
2026-05-13	33.0600	33.470000	31.9600	32.7500	-1.829%	137,648	-18.015%
2026-05-12	33.8800	33.880000	32.9800	33.3600	-2.084%	125,894	-19.514%
2026-05-11	34.5200	35.350000	34.0500	34.0700	-2.013%	151,076	-21.192%
2026-05-08	35.2400	35.950000	34.5100	34.7700	+0.058%	214,023	-22.778%
2026-05-07	36.1200	37.520000	34.1900	34.7500	-2.933%	132,633	-22.734%
2026-05-06	34.4300	35.840000	32.2050	35.8000	+5.294%	222,538	-25.000%
2026-05-05	32.5700	34.030000	32.5700	34.0000	+4.712%	140,788	-21.029%
2026-05-04	32.7600	33.125000	31.8800	32.4700	-0.885%	76,804	-17.308%
2026-05-01	31.7000	33.060000	31.6500	32.7600	+3.802%	133,721	-18.040%
2026-04-30	30.5000	31.600000	30.4000	31.5600	+3.475%	124,151	-14.924%
2026-04-29	30.7100	31.670000	30.3500	30.5000	-1.866%	106,850	-11.967%
2026-04-28	30.9400	31.140000	30.6500	31.0800	-0.032%	90,662	-13.610%
2026-04-27	31.6400	31.860000	30.9400	31.0900	-2.417%	48,720	-13.638%
2026-04-24	31.2700	32.170000	31.2350	31.8600	+1.304%	60,609	-15.725%
2026-04-23	30.8100	31.590000	30.4900	31.4500	+1.780%	81,402	-14.626%
2026-04-22	31.2500	31.425000	30.2500	30.9000	-0.643%	100,692	-13.107%
2026-04-21	31.4800	32.360000	31.0650	31.1000	-0.987%	125,376	-13.666%
2026-04-20	31.8200	31.960000	31.2800	31.4100	-1.288%	90,215	-14.518%
2026-04-17	31.7500	32.270000	31.5700	31.8200	+2.977%	93,535	-15.619%
2026-04-16	31.6600	31.900000	30.8000	30.9000	-2.800%	70,560	-13.107%
2026-04-15	32.1500	32.150000	31.4901	31.7900	-0.360%	90,905	-15.539%
2026-04-14	31.4900	32.200000	31.4100	31.9050	+1.803%	90,975	-15.844%
2026-04-13	30.7200	31.390000	30.5050	31.3400	+1.720%	82,609	-14.327%
2026-04-10	31.0900	31.440000	30.6410	30.8100	-0.901%	41,546	-12.853%
2026-04-09	30.3900	31.110000	30.2700	31.0900	+1.502%	70,478	-13.638%
2026-04-08	31.0400	31.550000	30.3400	30.6300	+3.131%	104,173	-12.341%
2026-04-07	29.3300	30.450000	28.6400	29.7000	+0.610%	105,377	-9.596%
2026-04-06	29.4800	29.820000	29.0600	29.5200	-0.438%	100,822	-9.045%
2026-04-02	28.9500	29.980000	28.5300	29.6500	+0.474%	95,402	-9.444%
2026-04-01	28.6400	30.210000	28.6400	29.5100	+3.762%	113,968	-9.014%
2026-03-31	28.4700	28.470000	27.6000	28.4400	+1.935%	175,030	-5.591%
2026-03-30	28.6700	28.680000	27.6500	27.9000	-2.550%	159,928	-3.763%
2026-03-27	28.6100	29.110000	28.2007	28.6300	-0.487%	147,046	-6.217%
2026-03-26	29.5200	30.140000	28.1300	28.7700	-3.066%	126,118	-6.674%
2026-03-25	29.5100	29.876517	29.1300	29.6800	+1.332%	129,795	-9.535%
2026-03-24	29.5800	30.515000	29.1100	29.2900	-2.659%	147,885	-8.330%
2026-03-23	28.0800	30.690000	27.8000	30.0900	+11.197%	415,357	-10.768%
2026-03-20	26.8100	27.505000	25.9600	27.0600	+1.386%	1,260,009	-0.776%
2026-03-19	26.3500	27.030000	26.0150	26.6900	-0.037%	232,448	+0.599%
2026-03-18	27.1100	27.540000	26.4600	26.7000	-3.050%	190,213	+0.562%
2026-03-17	27.9300	28.165000	27.1150	27.5400	-0.685%	117,068	-2.505%
2026-03-16	28.4100	28.700000	27.4900	27.7300	-1.035%	140,067	-3.173%
2026-03-13	28.5200	28.520000	27.3600	28.0200	-0.779%	167,754	-4.176%
2026-03-12	28.3500	28.550000	27.6400	28.2400	-2.080%	204,914	-4.922%
2026-03-11	28.9100	29.090000	28.1100	28.8400	-0.173%	168,228	-6.900%
2026-03-10	29.6900	30.100000	28.6000	28.8900	-3.828%	282,834	-7.061%
2026-03-09	28.4400	30.080000	28.1100	30.0400	+2.631%	235,798	-10.619%
2026-03-06	27.4400	29.475000	27.4400	29.2700	+0.931%	283,727	-8.268%
2026-03-05	30.7600	31.500000	28.4500	29.0000	-11.961%	235,695	-7.414%
2026-03-04	32.9200	33.270000	32.3800	32.9400	+1.136%	102,623	-18.488%
2026-03-03	32.4800	32.800000	31.4300	32.5700	-2.016%	116,965	-17.562%
2026-03-02	33.1000	33.715000	32.9975	33.2400	-0.894%	149,971	-19.224%
2026-02-27	33.4100	33.690000	32.4250	33.5400	-1.120%	96,291	-19.946%
2026-02-26	33.1100	33.920000	32.5150	33.9200	+2.632%	126,026	-20.843%
2026-02-25	32.7800	33.090000	32.0300	33.0500	+1.943%	55,629	-18.759%
2026-02-24	32.1500	32.545000	31.8350	32.4200	+0.903%	103,524	-17.181%
2026-02-23	33.5000	33.700000	31.6677	32.1300	-3.860%	104,230	-16.433%
2026-02-20	33.5400	33.755000	32.8600	33.4200	-0.090%	68,163	-19.659%
2026-02-19	32.7000	33.520000	32.1950	33.4500	+2.828%	112,491	-19.731%
2026-02-18	32.8400	33.260000	32.2500	32.5300	-1.215%	163,846	-17.461%
2026-02-17	32.3700	33.880000	30.4800	32.9300	-2.459%	149,864	-18.463%
2026-02-13	33.2600	34.430000	33.1900	33.7600	+1.748%	88,724	-20.468%
2026-02-12	35.8400	36.150000	33.1600	33.1800	-6.928%	94,325	-19.078%
2026-02-11	36.2300	36.670000	35.2800	35.6500	0.000%	74,977	-24.684%
2026-02-10	35.8300	36.540000	35.5200	35.6500	-0.335%	65,237	-24.684%
2026-02-09	35.5500	36.420000	35.4700	35.7700	+1.245%	57,232	-24.937%
2026-02-06	34.1600	35.430000	34.0300	35.3300	+5.337%	131,806	-24.002%
2026-02-05	33.3600	33.870000	32.9400	33.5400	-0.060%	132,910	-19.946%
2026-02-04	34.3700	34.440000	32.8800	33.5600	-1.439%	169,258	-19.994%
2026-02-03	34.8200	35.300000	33.4050	34.0500	-1.533%	104,305	-21.145%
2026-02-02	34.8400	35.145000	34.3100	34.5800	-0.718%	146,841	-22.354%
2026-01-30	34.0800	35.000000	33.3700	34.8300	+1.427%	150,123	-22.911%
2026-01-29	33.7700	34.410000	33.1300	34.3400	+1.990%	250,343	-21.811%
2026-01-28	34.9400	35.070000	33.3600	33.6700	-3.358%	111,397	-20.255%
2026-01-27	35.5400	35.890000	34.7100	34.8400	-1.387%	99,686	-22.933%
2026-01-26	35.7900	36.765000	34.3700	35.3300	-1.670%	115,845	-24.002%
2026-01-23	36.8100	36.810000	35.6300	35.9300	-2.338%	86,785	-25.271%
2026-01-22	35.9300	37.500000	35.9300	36.7900	+3.053%	130,430	-27.018%
2026-01-21	35.6300	36.526400	34.7400	35.7000	+0.620%	130,484	-24.790%
2026-01-20	36.3400	36.640000	35.1500	35.4800	-3.508%	83,362	-24.324%
2026-01-16	36.2600	37.420000	36.1100	36.7700	+1.715%	116,350	-26.979%
2026-01-15	36.5000	37.060000	35.7100	36.1500	-0.441%	115,611	-25.726%
2026-01-14	35.6900	36.480000	34.7550	36.3100	+1.994%	126,744	-26.053%
2026-01-13	36.3000	36.600000	35.1900	35.6000	-0.808%	130,364	-24.579%
2026-01-12	34.4600	36.000000	34.1900	35.8900	+3.073%	92,883	-25.188%
2026-01-09	34.5600	35.080000	33.9800	34.8200	+0.144%	137,260	-22.889%
2026-01-08	34.6600	35.149900	34.4000	34.7700	-0.430%	120,258	-22.778%
2026-01-07	35.0600	35.480000	34.3900	34.9200	-0.683%	103,370	-23.110%
2026-01-06	34.5500	35.440000	33.3600	35.1600	+1.209%	126,348	-23.635%
2026-01-05	33.9700	35.392500	33.9000	34.7400	+2.569%	140,269	-22.712%
2026-01-02	33.2900	33.870000	32.9100	33.8700	+2.574%	135,700	-20.726%
2025-12-31	33.8300	33.830000	32.8900	33.0200	-2.163%	87,710	-18.686%
2025-12-30	34.1600	34.200000	33.6550	33.7500	-1.200%	70,292	-20.444%
2025-12-29	34.7100	34.990000	34.1200	34.1600	-1.272%	94,086	-21.399%
2025-12-26	34.3800	34.770000	34.0000	34.6000	+0.319%	71,902	-22.399%
2025-12-24	34.8400	34.970000	34.2100	34.4900	-0.404%	58,046	-22.151%
2025-12-23	33.6800	34.920000	33.6000	34.6300	+2.214%	147,656	-22.466%
2025-12-22	33.8100	35.000000	33.6600	33.8800	+1.104%	128,627	-20.750%
2025-12-19	35.4400	35.940000	33.3200	33.5100	-5.791%	303,014	-19.875%
2025-12-18	34.8500	36.400000	34.8500	35.5700	+2.360%	225,972	-24.515%
2025-12-17	36.1300	36.635000	34.6500	34.7500	-3.820%	194,796	-22.734%
2025-12-16	35.6000	36.590000	35.6000	36.1300	+0.837%	109,270	-25.685%
2025-12-15	36.3800	37.195000	35.7050	35.8300	-1.049%	171,870	-25.063%
2025-12-12	36.4800	37.050000	35.7100	36.2100	-0.740%	149,457	-25.849%
2025-12-11	35.8400	36.820000	35.6650	36.4800	+1.928%	126,452	-26.398%
2025-12-10	33.6700	36.490000	33.1500	35.7900	+6.677%	248,853	-24.979%
2025-12-09	33.2800	34.640000	33.2800	33.5500	+2.224%	181,076	-19.970%
2025-12-08	33.6400	34.630000	32.7000	32.8200	-1.648%	93,448	-18.190%
2025-12-05	35.6300	36.385000	33.3500	33.3700	-5.974%	136,715	-19.539%
2025-12-04	35.0500	35.810000	34.7250	35.4900	+0.967%	131,455	-24.345%
2025-12-03	34.6700	35.990000	34.0500	35.1500	+1.326%	103,662	-23.613%
2025-12-02	35.8200	35.900000	34.6600	34.6900	-1.728%	107,788	-22.600%
2025-12-01	35.5900	35.970000	33.8800	35.3000	-2.432%	101,739	-23.938%
2025-11-28	36.1000	36.535000	35.8600	36.1800	+0.361%	117,315	-25.788%
2025-11-26	34.8500	36.070000	34.3700	36.0500	+3.354%	116,164	-25.520%
2025-11-25	34.4400	34.950000	34.0500	34.8800	+1.780%	85,935	-23.022%
2025-11-24	33.3900	34.480000	33.3237	34.2700	+2.697%	135,157	-21.652%
2025-11-21	32.4800	33.770000	32.3700	33.3700	+2.645%	159,189	-19.539%
2025-11-20	33.5900	34.375000	32.4550	32.5100	-1.604%	117,097	-17.410%
2025-11-19	33.7000	34.310000	32.9300	33.0400	-1.900%	128,241	-18.735%
2025-11-18	33.0200	34.570000	33.0200	33.6800	+0.328%	122,646	-20.279%
2025-11-17	34.5100	35.769900	33.4700	33.5700	-2.893%	159,416	-20.018%
2025-11-14	33.5100	34.730000	32.5600	34.5700	+1.200%	170,404	-22.332%
2025-11-13	34.5900	35.235000	34.0000	34.1600	-2.344%	139,227	-21.399%
2025-11-12	34.6500	35.715000	34.6500	34.9800	+0.604%	120,289	-23.242%
2025-11-11	34.7700	35.570000	33.6600	34.7700	+0.695%	168,226	-22.778%
2025-11-10	33.1700	35.140000	32.9600	34.5300	+6.116%	227,492	-22.242%
2025-11-07	33.9000	34.460000	31.9200	32.5400	-5.572%	184,241	-17.486%
2025-11-06	42.0800	43.215000	34.1700	34.4600	-22.440%	252,788	-22.084%
2025-11-05	42.6700	45.000000	42.0341	44.4300	+4.492%	188,468	-39.568%
2025-11-04	42.7000	43.315000	42.0100	42.5200	-1.139%	94,557	-36.853%
2025-11-03	43.4500	43.750000	42.3564	43.0100	-0.647%	62,298	-37.573%
2025-10-31	43.3800	43.490000	42.6800	43.2900	+0.046%	69,247	-37.976%
2025-10-30	43.4000	44.070000	42.4300	43.2700	-0.802%	59,425	-37.948%
2025-10-29	43.7000	45.830000	43.2154	43.6200	-0.229%	152,125	-38.446%
2025-10-28	43.1800	43.891500	42.7200	43.7200	+0.900%	56,215	-38.586%
2025-10-27	44.1500	44.890000	43.2400	43.3300	-1.635%	62,338	-38.034%
2025-10-24	44.3900	44.469500	43.5350	44.0500	+1.498%	100,573	-39.047%
2025-10-23	42.5300	44.140000	42.5300	43.4000	+2.046%	110,026	-38.134%
2025-10-22	43.1700	43.460000	41.5800	42.5300	-1.323%	98,241	-36.868%
2025-10-21	43.6000	43.740000	42.5250	43.1000	-0.965%	78,516	-37.703%
2025-10-20	42.2700	43.550000	41.7601	43.5200	+4.289%	73,975	-38.304%
2025-10-17	43.1700	43.360000	41.7000	41.7300	-4.003%	72,665	-35.658%
2025-10-16	44.0000	44.540000	42.9690	43.4700	-1.473%	76,096	-38.233%
2025-10-15	42.9900	44.230000	42.8350	44.1200	+3.495%	92,599	-39.143%
2025-10-14	41.8700	43.265000	41.2900	42.6300	+0.329%	67,439	-37.016%
2025-10-13	42.5600	43.185000	41.8300	42.4900	+1.432%	97,181	-36.809%
2025-10-10	42.7400	43.370000	41.6300	41.8900	-1.989%	99,418	-35.904%
2025-10-09	43.0500	43.430000	42.3700	42.7400	-0.743%	61,717	-37.178%
2025-10-08	42.0000	43.200000	41.8132	43.0600	+3.535%	76,908	-37.645%
2025-10-07	42.0900	42.340000	41.2500	41.5900	-1.211%	73,653	-35.441%
2025-10-06	41.8800	42.350000	41.3100	42.1000	+1.544%	89,170	-36.223%
2025-10-03	41.8500	42.200000	41.1401	41.4600	-0.695%	64,749	-35.239%
2025-10-02	42.6500	42.690000	41.3800	41.7500	-1.880%	54,699	-35.689%
2025-10-01	42.0500	42.850000	41.6900	42.5500	+0.449%	98,736	-36.898%
2025-09-30	41.9200	42.430000	41.5101	42.3600	+1.534%	107,021	-36.615%
2025-09-29	42.2800	42.490000	41.4600	41.7200	-0.856%	99,059	-35.642%
2025-09-26	41.9600	42.490000	41.8200	42.0800	+0.502%	73,524	-36.193%
2025-09-25	42.3100	42.340000	41.0000	41.8700	-1.644%	65,720	-35.873%
2025-09-24	43.2700	43.530000	41.6400	42.5700	-1.538%	163,046	-36.927%
2025-09-23	44.1100	44.250000	42.8600	43.2350	-1.492%	80,406	-37.898%
2025-09-22	42.8500	44.170000	42.5400	43.8900	+2.284%	102,567	-38.824%
2025-09-19	43.5900	43.590000	41.9750	42.9100	-1.197%	441,131	-37.427%
2025-09-18	41.7400	43.545000	41.7400	43.4300	+5.310%	125,452	-38.176%
2025-09-17	42.6900	43.185000	41.1600	41.2400	-2.965%	128,187	-34.893%
2025-09-16	41.8200	42.590000	41.5850	42.5000	+1.626%	119,064	-36.824%
2025-09-15	40.8700	41.850000	40.6200	41.8200	+2.626%	112,007	-35.796%
2025-09-12	41.6100	41.610000	40.7500	40.7500	-1.902%	76,848	-34.110%
2025-09-11	40.9900	41.890000	40.7150	41.5400	+1.889%	138,882	-35.364%
2025-09-10	40.5000	40.965100	40.2200	40.7700	+0.271%	106,895	-34.143%
2025-09-09	41.5500	41.550000	40.0000	40.6600	-1.692%	127,903	-33.965%
2025-09-08	41.0300	41.740000	40.7125	41.3600	+1.397%	129,462	-35.082%
2025-09-05	42.1500	42.150000	40.5300	40.7900	-2.858%	93,873	-34.175%
2025-09-04	41.7500	42.167500	40.9371	41.9900	+1.315%	109,647	-36.056%
2025-09-03	41.8200	42.410000	41.2000	41.4450	-1.345%	106,458	-35.215%
2025-09-02	42.3800	42.563500	41.3167	42.0100	-1.685%	117,290	-36.087%
2025-08-29	42.4000	43.205000	42.3300	42.7300	+0.707%	126,550	-37.164%
2025-08-28	41.9500	42.550000	41.4500	42.4300	+1.313%	156,435	-36.719%
2025-08-27	41.5000	41.920000	41.2200	41.8800	+0.480%	111,733	-35.888%
2025-08-26	40.5900	41.760000	40.1250	41.6800	+2.660%	149,205	-35.581%
2025-08-25	40.8900	41.235000	40.5200	40.6000	-0.368%	135,697	-33.867%
2025-08-22	40.2900	41.850000	39.8450	40.7500	+2.336%	335,454	-34.110%
2025-08-21	38.6600	39.900000	38.0000	39.8200	+3.375%	136,508	-32.572%
2025-08-20	40.0000	40.000000	38.3900	38.5200	-3.567%	106,265	-30.296%
2025-08-19	39.6200	40.120000	37.6865	39.9450	+0.795%	200,362	-32.783%
2025-08-18	39.1800	39.675000	39.0044	39.6300	+1.123%	101,841	-32.248%
2025-08-15	39.5000	39.500000	38.5000	39.1900	-0.709%	148,720	-31.488%
2025-08-14	39.4900	39.960000	38.2200	39.4700	-0.679%	183,049	-31.974%
2025-08-13	39.0000	40.045000	38.6573	39.7400	+2.317%	279,730	-32.436%
2025-08-12	37.3200	38.870000	37.1900	38.8400	+3.684%	340,728	-30.870%
2025-08-11	37.1900	37.700000	36.4600	37.4600	+1.531%	173,476	-28.324%
2025-08-08	36.2500	37.160000	35.7201	36.8950	+3.289%	200,448	-27.226%
2025-08-07	34.5800	36.889900	34.3650	35.7200	+5.121%	183,377	-24.832%
2025-08-06	34.4100	34.410000	33.2758	33.9800	-1.250%	82,442	-20.983%
2025-08-05	34.0000	34.605000	33.9600	34.4100	+1.355%	141,004	-21.970%
2025-08-04	33.5600	34.710000	33.4100	33.9500	+1.162%	183,332	-20.913%
2025-08-01	33.9000	34.395000	33.2500	33.5600	-3.230%	96,976	-19.994%
2025-07-31	34.4800	35.462400	34.1500	34.6800	-0.029%	81,759	-22.578%
2025-07-30	35.2200	35.730000	34.5100	34.6900	-1.337%	191,557	-22.600%
2025-07-29	35.4000	36.620000	35.0000	35.1600	-0.734%	156,997	-23.635%
2025-07-28	36.3700	36.737700	35.0100	35.4200	-1.965%	115,264	-24.195%
2025-07-25	35.9500	37.340000	35.8000	36.1300	+0.501%	310,638	-25.685%
2025-07-24	33.7500	36.030000	33.2633	35.9500	+5.891%	440,282	-25.313%
2025-07-23	32.3600	34.000000	32.3600	33.9500	+4.913%	355,846	-20.913%
2025-07-22	31.6800	32.730000	31.2750	32.3600	+2.050%	174,149	-17.027%
2025-07-21	31.6500	32.154600	31.5700	31.7100	+0.731%	49,912	-15.326%
2025-07-18	32.8000	32.885000	31.3700	31.4800	-3.109%	73,976	-14.708%
2025-07-17	32.3800	33.275000	32.3300	32.4900	+1.026%	94,065	-17.359%
2025-07-16	31.0300	32.780000	31.0300	32.1600	+4.858%	298,887	-16.511%
2025-07-15	31.2600	31.260000	30.5200	30.6700	-1.128%	49,942	-12.455%
2025-07-14	30.0000	31.050000	29.8250	31.0200	+1.838%	59,391	-13.443%
2025-07-11	30.8900	31.050000	30.3800	30.4600	-2.026%	59,018	-11.852%
2025-07-10	30.1500	31.700000	30.1500	31.0900	+2.371%	112,813	-13.638%
2025-07-09	29.6700	30.410000	29.5860	30.3700	+2.775%	109,785	-11.590%
2025-07-08	29.6800	29.750000	29.3500	29.5500	0.000%	66,760	-9.137%
2025-07-07	29.5000	29.780000	28.7250	29.5500	-0.639%	79,170	-9.137%
2025-07-03	29.0500	29.740000	28.5450	29.7400	+3.085%	60,824	-9.718%
2025-07-02	28.6000	29.055000	28.3800	28.8500	+0.768%	56,423	-6.932%
2025-07-01	28.5500	29.050000	28.3550	28.6300	-0.417%	64,458	-6.217%
2025-06-30	29.0600	29.235000	28.5300	28.7500	-1.237%	99,861	-6.609%
2025-06-27	28.8200	29.360000	28.3500	29.1100	+1.182%	261,063	-7.764%
2025-06-26	28.5300	28.850000	28.2500	28.7700	+1.661%	74,826	-6.674%
2025-06-25	28.6500	28.650000	28.1256	28.3000	-1.118%	74,232	-5.124%
2025-06-24	28.0000	28.670000	27.5900	28.6200	+2.397%	80,049	-6.184%
2025-06-23	26.6600	28.000000	26.6600	27.9500	+4.447%	143,731	-3.936%
2025-06-20	26.9600	27.055000	26.5100	26.7600	+0.037%	346,097	+0.336%
2025-06-18	27.0400	27.370000	26.1400	26.7500	-0.999%	77,480	+0.374%
2025-06-17	27.0300	27.485000	26.8100	27.0200	-1.170%	65,201	-0.629%
2025-06-16	27.9500	28.190000	27.3300	27.3400	-1.157%	82,500	-1.792%
2025-06-13	27.1600	27.850000	27.1000	27.6600	+0.072%	106,544	-2.928%
2025-06-12	27.3500	27.820000	26.9300	27.6400	+0.436%	91,851	-2.858%
2025-06-11	27.4800	27.665000	27.2156	27.5200	+0.880%	73,477	-2.435%
2025-06-10	27.4900	27.500000	26.8000	27.2800	+0.220%	83,761	-1.576%
2025-06-09	27.0000	27.410000	26.8500	27.2200	+0.815%	72,516	-1.359%
2025-06-06	27.4900	28.750000	26.8601	27.0000	+1.313%	130,353	-0.556%
2025-06-05	26.0200	26.690000	25.6400	26.6500	+2.737%	82,517	+0.750%
2025-06-04	25.5400	26.080000	25.3850	25.9400	+1.566%	77,015	+3.508%
2025-06-03	25.5200	25.850000	25.0000	25.5400	+0.551%	55,826	+5.129%
2025-06-02	25.1000	25.545000	24.7750	25.4000	+1.316%	89,702	+5.709%
2025-05-30	25.2300	25.595000	24.9500	25.0700	-1.260%	60,285	+7.100%
2025-05-29	24.8800	25.580000	24.8550	25.3900	+2.338%	69,787	+5.750%
2025-05-28	25.4300	25.530000	24.8000	24.8100	-2.591%	53,903	+8.222%
2025-05-27	25.3300	25.700000	25.2350	25.4700	+1.758%	43,623	+5.418%
2025-05-23	24.7000	25.270000	24.7000	25.0300	-0.517%	44,945	+7.271%
2025-05-22	25.3100	25.610000	24.8900	25.1600	-1.139%	55,218	+6.717%
2025-05-21	26.0800	26.410000	25.3550	25.4500	-3.525%	102,392	+5.501%
2025-05-20	26.6400	26.980000	26.1175	26.3800	-0.528%	101,275	+1.782%
2025-05-19	25.8400	26.610000	25.8400	26.5200	+0.837%	69,836	+1.244%
2025-05-16	25.3800	26.310000	25.0200	26.3000	+3.462%	111,803	+2.091%
2025-05-15	25.3700	25.760000	24.2650	25.4200	+0.474%	85,597	+5.625%
2025-05-14	25.5600	25.880000	25.2500	25.3000	-1.633%	65,082	+6.126%
2025-05-13	25.3800	25.870000	25.2900	25.7200	+2.348%	80,429	+4.393%
2025-05-12	25.1000	25.250000	24.6400	25.1300	+1.045%	92,758	+6.844%
2025-05-09	24.7000	25.000000	24.3100	24.8700	+0.688%	84,812	+7.961%
2025-05-08	24.0000	25.330000	23.8400	24.7000	+3.045%	69,161	+8.704%
2025-05-07	23.3600	25.450000	22.6950	23.9700	+5.734%	129,813	+12.015%
2025-05-06	22.6350	22.910000	22.2950	22.6700	+0.845%	62,221	+18.438%
2025-05-05	22.4900	22.800000	21.8150	22.4800	-0.707%	56,726	+19.440%
2025-05-02	22.3000	22.800000	21.8301	22.6400	+2.862%	109,686	+18.595%
2025-05-01	22.1500	22.850000	21.9200	22.0100	-0.497%	123,491	+21.990%
2025-04-30	22.2800	22.290000	21.9550	22.1200	-1.733%	46,510	+21.383%
2025-04-29	22.2000	22.890000	22.0200	22.5100	+1.994%	63,399	+19.280%
2025-04-28	22.1600	22.480000	21.7040	22.0700	-0.720%	58,348	+21.658%
2025-04-25	22.0000	22.410000	21.8050	22.2300	-0.803%	43,885	+20.783%
2025-04-24	21.8800	22.440000	21.8100	22.4100	+2.987%	41,895	+19.813%
2025-04-23	22.2200	22.380000	21.6100	21.7600	+0.694%	44,968	+23.392%
2025-04-22	21.4300	21.770000	21.1500	21.6100	+2.223%	76,040	+24.248%
2025-04-21	22.0000	22.000000	20.9300	21.1400	-4.903%	71,617	+27.010%
2025-04-17	21.9500	22.400000	21.7400	22.2300	+1.368%	72,378	+20.783%
2025-04-16	21.8600	22.183200	21.5050	21.9300	-0.454%	64,985	+22.435%
2025-04-15	21.6900	22.280000	21.6900	22.0300	+1.194%	71,128	+21.879%
2025-04-14	22.1000	22.761000	21.2900	21.7700	-2.813%	197,113	+23.335%
2025-04-11	22.1000	22.540000	21.4500	22.4000	+1.174%	75,355	+19.866%
2025-04-10	21.8800	22.500000	21.3800	22.1400	-1.731%	98,619	+21.274%
2025-04-09	21.1100	23.205000	20.7800	22.5300	+5.725%	149,853	+19.174%
2025-04-08	22.2000	22.350000	20.8900	21.3100	-0.930%	162,376	+25.997%
2025-04-07	21.0100	22.450000	20.4100	21.5100	-0.555%	174,854	+24.826%
2025-04-04	20.2600	21.730000	20.2600	21.6300	+2.415%	166,920	+24.133%
2025-04-03	20.6600	21.739900	20.2400	21.1200	-3.694%	189,655	+27.131%
2025-04-02	21.6100	22.180000	21.4700	21.9300	+0.091%	103,053	+22.435%
2025-04-01	21.6900	22.120000	21.1800	21.9100	+0.366%	66,759	+22.547%
2025-03-31	22.3200	23.230000	21.8000	21.8300	-3.748%	105,871	+22.996%
2025-03-28	22.4200	23.310000	21.9500	22.6800	+0.935%	126,517	+18.386%
2025-03-27	24.0600	24.200000	22.1700	22.4700	-5.509%	112,182	+19.493%
2025-03-26	24.6300	24.630000	23.6050	23.7800	-3.373%	65,712	+12.910%
2025-03-25	24.1200	24.970000	24.1200	24.6100	-1.402%	107,477	+9.102%
2025-03-24	24.8100	25.000000	24.1200	24.9600	+2.589%	158,719	+7.572%
2025-03-21	24.0200	24.550000	22.4800	24.3300	+1.122%	400,087	+10.358%
2025-03-20	23.2000	24.200000	21.7700	24.0600	-1.069%	85,065	+11.596%
2025-03-19	23.8700	24.597500	23.6600	24.3200	+2.443%	136,327	+10.403%
2025-03-18	21.8200	23.820000	21.8200	23.7400	+2.283%	147,321	+13.100%
2025-03-17	23.0000	23.641000	22.4600	23.2100	-0.343%	159,912	+15.683%
2025-03-14	23.7800	23.780000	22.1700	23.2900	-0.894%	190,377	+15.286%
2025-03-13	21.8600	23.630000	21.8400	23.5000	+6.770%	235,785	+14.255%
2025-03-12	20.0000	23.290000	19.9550	22.0100	+17.074%	390,544	+21.990%
2025-03-11	18.6200	19.040000	18.3800	18.8000	+2.229%	170,537	+42.819%
2025-03-10	18.8000	18.800000	17.9000	18.3900	-2.955%	164,755	+46.003%
2025-03-07	19.2400	19.340000	18.6000	18.9500	-1.966%	114,761	+41.689%
2025-03-06	19.1700	19.565000	19.1700	19.3300	-1.327%	56,544	+38.903%
2025-03-05	19.4081	19.790000	19.0300	19.5900	+1.766%	58,772	+37.060%
2025-03-04	19.4300	20.100000	18.8100	19.2500	-2.383%	131,605	+39.481%
2025-03-03	20.7700	21.250000	19.6450	19.7200	-4.734%	76,959	+36.156%
2025-02-28	20.2200	20.985000	19.7600	20.7000	+3.371%	66,841	+29.710%
2025-02-27	21.0400	21.389500	19.1100	20.0250	-5.765%	177,394	+34.082%
2025-02-26	21.0800	21.660000	20.9550	21.2500	+0.854%	52,804	+26.353%
2025-02-25	20.9800	21.310000	20.6100	21.0700	+2.881%	44,591	+27.432%
2025-02-24	20.9800	21.335000	20.4800	20.4800	-1.444%	51,583	+31.104%
2025-02-21	21.2800	21.539200	20.7800	20.7800	-1.048%	75,116	+29.211%
2025-02-20	21.7600	22.252400	20.0000	21.0000	-4.197%	57,460	+27.857%
2025-02-19	21.9800	22.520000	21.8000	21.9200	-1.660%	66,735	+22.491%
2025-02-18	22.6100	23.408600	21.9601	22.2900	-0.801%	69,629	+20.458%
2025-02-14	23.0000	23.770000	22.4264	22.4700	-2.177%	42,387	+19.493%
2025-02-13	23.0400	23.450000	22.3550	22.9700	+0.701%	57,451	+16.892%
2025-02-12	22.9800	23.391300	22.5200	22.8100	-3.347%	63,390	+17.712%
2025-02-11	23.6200	24.159900	23.3100	23.6000	-1.789%	81,524	+13.771%
2025-02-10	23.9600	24.260000	23.4001	24.0300	+0.924%	66,487	+11.735%

.dark-mode .kJdN8c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJdN8c{ color: #333333; background-color: white; border: 2px solid #333333; }BWMNBowman Consulting Group Ltd. Common Stockstock NASDAQ

BWMN
Bowman Consulting Group Ltd. Common Stock
stock NASDAQ