Dark

BWMN
Bowman Consulting Group Ltd. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:58 PM EDT

42.61USD+0.047%(+0.02)188,888

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	42.6100	42.640000	42.6000	42.6000	+0.023%	188,888	0.000%
2026-10-01	42.6400	42.655000	42.5900	42.5900	-0.117%	655,703	+0.023%
2026-09-30	42.6000	42.650000	42.6000	42.6400	+0.117%	504,829	-0.094%
2026-09-29	42.6000	42.660000	42.5800	42.5900	-0.047%	414,018	+0.023%
2026-09-28	42.5800	42.650000	42.5800	42.6100	+0.094%	602,897	-0.023%
2026-09-25	42.6000	42.620000	42.5600	42.5700	+0.023%	223,438	+0.070%
2026-09-24	42.5500	42.600000	42.5500	42.5600	0.000%	182,203	+0.094%
2026-09-23	42.5500	42.610000	42.5400	42.5600	0.000%	648,648	+0.094%
2026-09-22	42.5500	42.630000	42.5000	42.5600	+0.259%	508,441	+0.094%
2026-09-21	42.4700	42.510000	42.4500	42.4500	-0.024%	352,645	+0.353%
2026-09-18	42.4500	42.510000	42.4500	42.4600	0.000%	344,635	+0.330%
2026-09-17	42.5500	42.550000	42.4400	42.4600	0.000%	442,892	+0.330%
2026-09-16	42.5500	42.550000	42.4500	42.4600	0.000%	285,558	+0.330%
2026-09-15	42.4500	42.530000	42.4500	42.4600	+0.071%	266,668	+0.330%
2026-09-14	42.4700	42.520000	42.3900	42.4300	+0.024%	353,832	+0.401%
2026-09-11	42.5800	42.580000	42.4100	42.4200	-0.212%	269,100	+0.424%
2026-09-10	42.5400	42.600000	42.5100	42.5100	-0.094%	354,967	+0.212%
2026-09-09	42.5600	42.600000	42.5300	42.5500	-0.047%	230,301	+0.118%
2026-09-08	42.6200	42.950000	42.5300	42.5700	+0.330%	285,637	+0.070%
2026-09-04	42.6000	42.600000	42.4300	42.4300	-0.422%	245,275	+0.401%
2026-09-03	42.6100	43.135000	42.5900	42.6100	+0.023%	242,161	-0.023%
2026-09-02	42.6000	42.630000	42.5900	42.6000	0.000%	246,974	0.000%
2026-09-01	42.5600	42.630000	42.5200	42.6000	+0.023%	255,071	0.000%
2026-08-31	42.5400	42.620000	42.5400	42.5900	+0.023%	283,322	+0.023%
2026-08-28	42.5300	42.580000	42.5100	42.5800	+0.141%	216,270	+0.047%
2026-08-27	42.5300	42.580000	42.5000	42.5200	0.000%	180,102	+0.188%
2026-08-26	42.5200	42.570000	42.4600	42.5200	-0.024%	297,588	+0.188%
2026-08-25	42.5100	42.600000	42.5000	42.5300	0.000%	253,730	+0.165%
2026-08-24	42.5400	42.590000	42.4700	42.5300	-0.188%	280,021	+0.165%
2026-08-21	42.4500	42.630000	42.3600	42.6100	+0.141%	352,101	-0.023%
2026-08-20	42.5400	42.640000	42.4600	42.5500	0.000%	422,361	+0.118%
2026-08-19	42.4500	42.640000	42.4500	42.5500	+0.047%	432,768	+0.118%
2026-08-18	42.3100	42.530000	42.3100	42.5300	+0.378%	362,920	+0.165%
2026-08-17	42.2500	42.400000	42.2500	42.3700	+0.165%	270,498	+0.543%
2026-08-14	42.2600	42.350000	42.1500	42.3000	+0.237%	1,258,325	+0.709%
2026-08-13	42.2200	42.440000	42.1900	42.2000	-0.047%	848,603	+0.948%
2026-08-12	42.3500	42.400000	42.2000	42.2200	-0.354%	795,350	+0.900%
2026-08-11	42.4000	42.490000	42.3400	42.3700	-0.118%	1,283,211	+0.543%
2026-08-10	42.3500	42.500000	42.1700	42.4200	+55.784%	3,061,276	+0.424%
2026-08-07	27.3300	27.660000	26.8775	27.2300	+1.039%	132,334	+56.445%
2026-08-06	26.9700	27.565000	26.8250	26.9500	-0.111%	111,504	+58.071%
2026-08-05	27.7700	27.860000	26.7600	26.9800	-2.740%	87,805	+57.895%
2026-08-04	27.7400	28.121700	27.5200	27.7400	+1.204%	114,031	+53.569%
2026-08-03	27.1100	27.750000	26.6200	27.4100	+2.086%	250,749	+55.418%
2026-07-31	25.9100	27.030000	25.8000	26.8500	+3.868%	142,915	+58.659%
2026-07-30	26.2900	26.505000	25.8000	25.8500	-0.309%	104,540	+64.797%
2026-07-29	26.3600	28.480000	25.5800	25.9300	-1.947%	231,379	+64.288%
2026-07-28	26.2200	26.830000	25.1500	26.4450	+0.820%	189,643	+61.089%
2026-07-27	26.2500	26.300000	25.3400	26.2300	+1.060%	116,331	+62.409%
2026-07-24	26.4900	26.665000	25.6100	25.9550	-1.574%	150,345	+64.130%
2026-07-23	26.3900	26.750000	26.0450	26.3700	-1.494%	117,780	+61.547%
2026-07-22	26.1900	27.680000	26.0700	26.7700	+1.402%	197,584	+59.133%
2026-07-21	25.9500	26.415000	25.7200	26.4000	+1.695%	134,726	+61.364%
2026-07-20	25.4200	26.380000	25.0700	25.9600	+2.568%	231,483	+64.099%
2026-07-17	26.0500	26.625000	25.2700	25.3100	-4.092%	191,126	+68.313%
2026-07-16	26.1900	26.600000	25.9900	26.3900	-0.038%	200,807	+61.425%
2026-07-15	27.1900	27.330000	25.7500	26.4000	-2.905%	195,981	+61.364%
2026-07-14	27.3900	28.150000	27.1250	27.1900	+0.443%	97,223	+56.675%
2026-07-13	27.8300	28.330000	26.9900	27.0700	-3.044%	112,768	+57.370%
2026-07-10	27.9700	29.490000	27.6500	27.9200	+0.036%	101,916	+52.579%
2026-07-09	28.2100	28.410000	27.6800	27.9100	-0.711%	104,789	+52.633%
2026-07-08	28.1100	28.480000	27.6300	28.1100	-0.916%	89,313	+51.547%
2026-07-07	29.4400	29.560000	28.1000	28.3700	-3.635%	74,271	+50.159%
2026-07-06	28.7600	29.712700	28.6900	29.4400	+2.632%	74,466	+44.701%
2026-07-02	28.8700	29.920000	28.5250	28.6850	+0.087%	174,911	+48.510%
2026-07-01	29.0600	29.170000	28.4100	28.6600	-1.849%	137,107	+48.639%
2026-06-30	29.4800	30.000000	28.9600	29.2000	-1.351%	127,488	+45.890%
2026-06-29	29.9200	30.000000	29.1600	29.6000	-1.070%	155,026	+43.919%
2026-06-26	29.1400	29.990000	28.9000	29.9200	+2.326%	437,147	+42.380%
2026-06-25	28.9800	29.480000	28.2300	29.2400	+0.654%	230,654	+45.691%
2026-06-24	29.7500	29.860000	28.7750	29.0500	-1.056%	195,419	+46.644%
2026-06-23	29.2600	29.650000	28.6600	29.3600	-0.978%	218,526	+45.095%
2026-06-22	30.1500	30.790000	29.4300	29.6500	-1.756%	103,679	+43.676%
2026-06-18	31.1700	31.230000	29.8301	30.1800	-0.887%	268,391	+41.153%
2026-06-17	31.3000	31.722000	30.3200	30.4500	-2.840%	121,352	+39.901%
2026-06-16	31.5800	32.050000	31.0600	31.3400	-0.760%	105,082	+35.929%
2026-06-15	31.4700	32.190000	31.0850	31.5800	+1.641%	92,362	+34.896%
2026-06-12	31.8100	32.000000	31.0000	31.0700	-1.428%	70,077	+37.110%
2026-06-11	30.8700	31.730000	30.2650	31.5200	+2.906%	110,148	+35.152%
2026-06-10	32.4400	32.440000	30.5900	30.6300	-4.994%	100,375	+39.079%
2026-06-09	32.7400	33.350000	31.5000	32.2400	-0.340%	113,505	+32.134%
2026-06-08	32.8200	33.250000	32.2300	32.3500	-0.277%	91,694	+31.685%
2026-06-05	32.7200	32.720000	32.1700	32.4400	-0.856%	64,893	+31.319%
2026-06-04	32.0800	32.930000	31.9600	32.7200	+3.088%	104,127	+30.196%
2026-06-03	32.5100	32.690000	31.5900	31.7400	-2.399%	106,160	+34.216%
2026-06-02	32.0100	32.550000	31.6500	32.5200	+2.393%	107,424	+30.996%
2026-06-01	31.0900	32.050000	31.0000	31.7600	+0.729%	83,184	+34.131%
2026-05-29	32.7100	32.820000	31.3600	31.5300	-3.843%	137,455	+35.109%
2026-05-28	32.8100	33.110000	31.9301	32.7900	-0.213%	80,947	+29.918%
2026-05-27	32.9300	33.780000	32.7200	32.8600	+0.767%	106,125	+29.641%
2026-05-26	32.0000	32.760000	31.9350	32.6100	+2.773%	130,011	+30.635%
2026-05-22	31.1200	32.000000	31.0300	31.7300	+2.091%	99,787	+34.258%
2026-05-21	30.5500	31.320000	30.3300	31.0800	+0.355%	96,352	+37.066%
2026-05-20	30.6800	31.270000	30.4900	30.9700	+1.044%	161,317	+37.552%
2026-05-19	31.0300	31.250000	30.4100	30.6500	-2.822%	109,536	+38.989%
2026-05-18	31.3000	31.820000	31.1900	31.5400	+1.220%	128,855	+35.067%
2026-05-15	32.2800	32.280000	31.0000	31.1600	-5.231%	114,509	+36.714%
2026-05-14	32.8700	33.610000	32.3100	32.8800	+0.397%	163,624	+29.562%
2026-05-13	33.0600	33.470000	31.9600	32.7500	-1.829%	137,648	+30.076%
2026-05-12	33.8800	33.880000	32.9800	33.3600	-2.084%	125,894	+27.698%
2026-05-11	34.5200	35.350000	34.0500	34.0700	-2.013%	151,076	+25.037%
2026-05-08	35.2400	35.950000	34.5100	34.7700	+0.058%	214,023	+22.519%
2026-05-07	36.1200	37.520000	34.1900	34.7500	-2.933%	132,633	+22.590%
2026-05-06	34.4300	35.840000	32.2050	35.8000	+5.294%	222,538	+18.994%
2026-05-05	32.5700	34.030000	32.5700	34.0000	+4.712%	140,788	+25.294%
2026-05-04	32.7600	33.125000	31.8800	32.4700	-0.885%	76,804	+31.198%
2026-05-01	31.7000	33.060000	31.6500	32.7600	+3.802%	133,721	+30.037%
2026-04-30	30.5000	31.600000	30.4000	31.5600	+3.475%	124,151	+34.981%
2026-04-29	30.7100	31.670000	30.3500	30.5000	-1.866%	106,850	+39.672%
2026-04-28	30.9400	31.140000	30.6500	31.0800	-0.032%	90,662	+37.066%
2026-04-27	31.6400	31.860000	30.9400	31.0900	-2.417%	48,720	+37.022%
2026-04-24	31.2700	32.170000	31.2350	31.8600	+1.304%	60,609	+33.710%
2026-04-23	30.8100	31.590000	30.4900	31.4500	+1.780%	81,402	+35.453%
2026-04-22	31.2500	31.425000	30.2500	30.9000	-0.643%	100,692	+37.864%
2026-04-21	31.4800	32.360000	31.0650	31.1000	-0.987%	125,376	+36.977%
2026-04-20	31.8200	31.960000	31.2800	31.4100	-1.288%	90,215	+35.626%
2026-04-17	31.7500	32.270000	31.5700	31.8200	+2.977%	93,535	+33.878%
2026-04-16	31.6600	31.900000	30.8000	30.9000	-2.800%	70,560	+37.864%
2026-04-15	32.1500	32.150000	31.4901	31.7900	-0.360%	90,905	+34.004%
2026-04-14	31.4900	32.200000	31.4100	31.9050	+1.803%	90,975	+33.521%
2026-04-13	30.7200	31.390000	30.5050	31.3400	+1.720%	82,609	+35.929%
2026-04-10	31.0900	31.440000	30.6410	30.8100	-0.901%	41,546	+38.267%
2026-04-09	30.3900	31.110000	30.2700	31.0900	+1.502%	70,478	+37.022%
2026-04-08	31.0400	31.550000	30.3400	30.6300	+3.131%	104,173	+39.079%
2026-04-07	29.3300	30.450000	28.6400	29.7000	+0.610%	105,377	+43.434%
2026-04-06	29.4800	29.820000	29.0600	29.5200	-0.438%	100,822	+44.309%
2026-04-02	28.9500	29.980000	28.5300	29.6500	+0.474%	95,402	+43.676%
2026-04-01	28.6400	30.210000	28.6400	29.5100	+3.762%	113,968	+44.358%
2026-03-31	28.4700	28.470000	27.6000	28.4400	+1.935%	175,030	+49.789%
2026-03-30	28.6700	28.680000	27.6500	27.9000	-2.550%	159,928	+52.688%
2026-03-27	28.6100	29.110000	28.2007	28.6300	-0.487%	147,046	+48.795%
2026-03-26	29.5200	30.140000	28.1300	28.7700	-3.066%	126,118	+48.071%
2026-03-25	29.5100	29.876517	29.1300	29.6800	+1.332%	129,795	+43.531%
2026-03-24	29.5800	30.515000	29.1100	29.2900	-2.659%	147,885	+45.442%
2026-03-23	28.0800	30.690000	27.8000	30.0900	+11.197%	415,357	+41.575%
2026-03-20	26.8100	27.505000	25.9600	27.0600	+1.386%	1,260,009	+57.428%
2026-03-19	26.3500	27.030000	26.0150	26.6900	-0.037%	232,448	+59.610%
2026-03-18	27.1100	27.540000	26.4600	26.7000	-3.050%	190,213	+59.551%
2026-03-17	27.9300	28.165000	27.1150	27.5400	-0.685%	117,068	+54.684%
2026-03-16	28.4100	28.700000	27.4900	27.7300	-1.035%	140,067	+53.624%
2026-03-13	28.5200	28.520000	27.3600	28.0200	-0.779%	167,754	+52.034%
2026-03-12	28.3500	28.550000	27.6400	28.2400	-2.080%	204,914	+50.850%
2026-03-11	28.9100	29.090000	28.1100	28.8400	-0.173%	168,228	+47.712%
2026-03-10	29.6900	30.100000	28.6000	28.8900	-3.828%	282,834	+47.456%
2026-03-09	28.4400	30.080000	28.1100	30.0400	+2.631%	235,798	+41.811%
2026-03-06	27.4400	29.475000	27.4400	29.2700	+0.931%	283,727	+45.542%
2026-03-05	30.7600	31.500000	28.4500	29.0000	-11.961%	235,695	+46.897%
2026-03-04	32.9200	33.270000	32.3800	32.9400	+1.136%	102,623	+29.326%
2026-03-03	32.4800	32.800000	31.4300	32.5700	-2.016%	116,965	+30.795%
2026-03-02	33.1000	33.715000	32.9975	33.2400	-0.894%	149,971	+28.159%
2026-02-27	33.4100	33.690000	32.4250	33.5400	-1.120%	96,291	+27.013%
2026-02-26	33.1100	33.920000	32.5150	33.9200	+2.632%	126,026	+25.590%
2026-02-25	32.7800	33.090000	32.0300	33.0500	+1.943%	55,629	+28.896%
2026-02-24	32.1500	32.545000	31.8350	32.4200	+0.903%	103,524	+31.400%
2026-02-23	33.5000	33.700000	31.6677	32.1300	-3.860%	104,230	+32.586%
2026-02-20	33.5400	33.755000	32.8600	33.4200	-0.090%	68,163	+27.469%
2026-02-19	32.7000	33.520000	32.1950	33.4500	+2.828%	112,491	+27.354%
2026-02-18	32.8400	33.260000	32.2500	32.5300	-1.215%	163,846	+30.956%
2026-02-17	32.3700	33.880000	30.4800	32.9300	-2.459%	149,864	+29.365%
2026-02-13	33.2600	34.430000	33.1900	33.7600	+1.748%	88,724	+26.185%
2026-02-12	35.8400	36.150000	33.1600	33.1800	-6.928%	94,325	+28.391%
2026-02-11	36.2300	36.670000	35.2800	35.6500	0.000%	74,977	+19.495%
2026-02-10	35.8300	36.540000	35.5200	35.6500	-0.335%	65,237	+19.495%
2026-02-09	35.5500	36.420000	35.4700	35.7700	+1.245%	57,232	+19.094%
2026-02-06	34.1600	35.430000	34.0300	35.3300	+5.337%	131,806	+20.577%
2026-02-05	33.3600	33.870000	32.9400	33.5400	-0.060%	132,910	+27.013%
2026-02-04	34.3700	34.440000	32.8800	33.5600	-1.439%	169,258	+26.937%
2026-02-03	34.8200	35.300000	33.4050	34.0500	-1.533%	104,305	+25.110%
2026-02-02	34.8400	35.145000	34.3100	34.5800	-0.718%	146,841	+23.193%
2026-01-30	34.0800	35.000000	33.3700	34.8300	+1.427%	150,123	+22.308%
2026-01-29	33.7700	34.410000	33.1300	34.3400	+1.990%	250,343	+24.054%
2026-01-28	34.9400	35.070000	33.3600	33.6700	-3.358%	111,397	+26.522%
2026-01-27	35.5400	35.890000	34.7100	34.8400	-1.387%	99,686	+22.273%
2026-01-26	35.7900	36.765000	34.3700	35.3300	-1.670%	115,845	+20.577%
2026-01-23	36.8100	36.810000	35.6300	35.9300	-2.338%	86,785	+18.564%
2026-01-22	35.9300	37.500000	35.9300	36.7900	+3.053%	130,430	+15.792%
2026-01-21	35.6300	36.526400	34.7400	35.7000	+0.620%	130,484	+19.328%
2026-01-20	36.3400	36.640000	35.1500	35.4800	-3.508%	83,362	+20.068%
2026-01-16	36.2600	37.420000	36.1100	36.7700	+1.715%	116,350	+15.855%
2026-01-15	36.5000	37.060000	35.7100	36.1500	-0.441%	115,611	+17.842%
2026-01-14	35.6900	36.480000	34.7550	36.3100	+1.994%	126,744	+17.323%
2026-01-13	36.3000	36.600000	35.1900	35.6000	-0.808%	130,364	+19.663%
2026-01-12	34.4600	36.000000	34.1900	35.8900	+3.073%	92,883	+18.696%
2026-01-09	34.5600	35.080000	33.9800	34.8200	+0.144%	137,260	+22.343%
2026-01-08	34.6600	35.149900	34.4000	34.7700	-0.430%	120,258	+22.519%
2026-01-07	35.0600	35.480000	34.3900	34.9200	-0.683%	103,370	+21.993%
2026-01-06	34.5500	35.440000	33.3600	35.1600	+1.209%	126,348	+21.160%
2026-01-05	33.9700	35.392500	33.9000	34.7400	+2.569%	140,269	+22.625%
2026-01-02	33.2900	33.870000	32.9100	33.8700	+2.574%	135,700	+25.775%
2025-12-31	33.8300	33.830000	32.8900	33.0200	-2.163%	87,710	+29.013%
2025-12-30	34.1600	34.200000	33.6550	33.7500	-1.200%	70,292	+26.222%
2025-12-29	34.7100	34.990000	34.1200	34.1600	-1.272%	94,086	+24.707%
2025-12-26	34.3800	34.770000	34.0000	34.6000	+0.319%	71,902	+23.121%
2025-12-24	34.8400	34.970000	34.2100	34.4900	-0.404%	58,046	+23.514%
2025-12-23	33.6800	34.920000	33.6000	34.6300	+2.214%	147,656	+23.015%
2025-12-22	33.8100	35.000000	33.6600	33.8800	+1.104%	128,627	+25.738%
2025-12-19	35.4400	35.940000	33.3200	33.5100	-5.791%	303,014	+27.126%
2025-12-18	34.8500	36.400000	34.8500	35.5700	+2.360%	225,972	+19.764%
2025-12-17	36.1300	36.635000	34.6500	34.7500	-3.820%	194,796	+22.590%
2025-12-16	35.6000	36.590000	35.6000	36.1300	+0.837%	109,270	+17.908%
2025-12-15	36.3800	37.195000	35.7050	35.8300	-1.049%	171,870	+18.895%
2025-12-12	36.4800	37.050000	35.7100	36.2100	-0.740%	149,457	+17.647%
2025-12-11	35.8400	36.820000	35.6650	36.4800	+1.928%	126,452	+16.776%
2025-12-10	33.6700	36.490000	33.1500	35.7900	+6.677%	248,853	+19.028%
2025-12-09	33.2800	34.640000	33.2800	33.5500	+2.224%	181,076	+26.975%
2025-12-08	33.6400	34.630000	32.7000	32.8200	-1.648%	93,448	+29.799%
2025-12-05	35.6300	36.385000	33.3500	33.3700	-5.974%	136,715	+27.660%
2025-12-04	35.0500	35.810000	34.7250	35.4900	+0.967%	131,455	+20.034%
2025-12-03	34.6700	35.990000	34.0500	35.1500	+1.326%	103,662	+21.195%
2025-12-02	35.8200	35.900000	34.6600	34.6900	-1.728%	107,788	+22.802%
2025-12-01	35.5900	35.970000	33.8800	35.3000	-2.432%	101,739	+20.680%
2025-11-28	36.1000	36.535000	35.8600	36.1800	+0.361%	117,315	+17.745%
2025-11-26	34.8500	36.070000	34.3700	36.0500	+3.354%	116,164	+18.169%
2025-11-25	34.4400	34.950000	34.0500	34.8800	+1.780%	85,935	+22.133%
2025-11-24	33.3900	34.480000	33.3237	34.2700	+2.697%	135,157	+24.307%
2025-11-21	32.4800	33.770000	32.3700	33.3700	+2.645%	159,189	+27.660%
2025-11-20	33.5900	34.375000	32.4550	32.5100	-1.604%	117,097	+31.037%
2025-11-19	33.7000	34.310000	32.9300	33.0400	-1.900%	128,241	+28.935%
2025-11-18	33.0200	34.570000	33.0200	33.6800	+0.328%	122,646	+26.485%
2025-11-17	34.5100	35.769900	33.4700	33.5700	-2.893%	159,416	+26.899%
2025-11-14	33.5100	34.730000	32.5600	34.5700	+1.200%	170,404	+23.228%
2025-11-13	34.5900	35.235000	34.0000	34.1600	-2.344%	139,227	+24.707%
2025-11-12	34.6500	35.715000	34.6500	34.9800	+0.604%	120,289	+21.784%
2025-11-11	34.7700	35.570000	33.6600	34.7700	+0.695%	168,226	+22.519%
2025-11-10	33.1700	35.140000	32.9600	34.5300	+6.116%	227,492	+23.371%
2025-11-07	33.9000	34.460000	31.9200	32.5400	-5.572%	184,241	+30.916%
2025-11-06	42.0800	43.215000	34.1700	34.4600	-22.440%	252,788	+23.622%
2025-11-05	42.6700	45.000000	42.0341	44.4300	+4.492%	188,468	-4.119%
2025-11-04	42.7000	43.315000	42.0100	42.5200	-1.139%	94,557	+0.188%
2025-11-03	43.4500	43.750000	42.3564	43.0100	-0.647%	62,298	-0.953%
2025-10-31	43.3800	43.490000	42.6800	43.2900	+0.046%	69,247	-1.594%
2025-10-30	43.4000	44.070000	42.4300	43.2700	-0.802%	59,425	-1.548%
2025-10-29	43.7000	45.830000	43.2154	43.6200	-0.229%	152,125	-2.338%
2025-10-28	43.1800	43.891500	42.7200	43.7200	+0.900%	56,215	-2.562%
2025-10-27	44.1500	44.890000	43.2400	43.3300	-1.635%	62,338	-1.685%
2025-10-24	44.3900	44.469500	43.5350	44.0500	+1.498%	100,573	-3.292%
2025-10-23	42.5300	44.140000	42.5300	43.4000	+2.046%	110,026	-1.843%
2025-10-22	43.1700	43.460000	41.5800	42.5300	-1.323%	98,241	+0.165%
2025-10-21	43.6000	43.740000	42.5250	43.1000	-0.965%	78,516	-1.160%
2025-10-20	42.2700	43.550000	41.7601	43.5200	+4.289%	73,975	-2.114%
2025-10-17	43.1700	43.360000	41.7000	41.7300	-4.003%	72,665	+2.085%
2025-10-16	44.0000	44.540000	42.9690	43.4700	-1.473%	76,096	-2.001%
2025-10-15	42.9900	44.230000	42.8350	44.1200	+3.495%	92,599	-3.445%
2025-10-14	41.8700	43.265000	41.2900	42.6300	+0.329%	67,439	-0.070%
2025-10-13	42.5600	43.185000	41.8300	42.4900	+1.432%	97,181	+0.259%
2025-10-10	42.7400	43.370000	41.6300	41.8900	-1.989%	99,418	+1.695%
2025-10-09	43.0500	43.430000	42.3700	42.7400	-0.743%	61,717	-0.328%
2025-10-08	42.0000	43.200000	41.8132	43.0600	+3.535%	76,908	-1.068%
2025-10-07	42.0900	42.340000	41.2500	41.5900	-1.211%	73,653	+2.428%
2025-10-06	41.8800	42.350000	41.3100	42.1000	+1.544%	89,170	+1.188%
2025-10-03	41.8500	42.200000	41.1401	41.4600	-0.695%	64,749	+2.750%
2025-10-02	42.6500	42.690000	41.3800	41.7500	-1.880%	54,699	+2.036%
2025-10-01	42.0500	42.850000	41.6900	42.5500	+0.449%	98,736	+0.118%
2025-09-30	41.9200	42.430000	41.5101	42.3600	+1.534%	107,021	+0.567%
2025-09-29	42.2800	42.490000	41.4600	41.7200	-0.856%	99,059	+2.109%
2025-09-26	41.9600	42.490000	41.8200	42.0800	+0.502%	73,524	+1.236%
2025-09-25	42.3100	42.340000	41.0000	41.8700	-1.644%	65,720	+1.743%
2025-09-24	43.2700	43.530000	41.6400	42.5700	-1.538%	163,046	+0.070%
2025-09-23	44.1100	44.250000	42.8600	43.2350	-1.492%	80,406	-1.469%
2025-09-22	42.8500	44.170000	42.5400	43.8900	+2.284%	102,567	-2.939%
2025-09-19	43.5900	43.590000	41.9750	42.9100	-1.197%	441,131	-0.722%
2025-09-18	41.7400	43.545000	41.7400	43.4300	+5.310%	125,452	-1.911%
2025-09-17	42.6900	43.185000	41.1600	41.2400	-2.965%	128,187	+3.298%
2025-09-16	41.8200	42.590000	41.5850	42.5000	+1.626%	119,064	+0.235%
2025-09-15	40.8700	41.850000	40.6200	41.8200	+2.626%	112,007	+1.865%
2025-09-12	41.6100	41.610000	40.7500	40.7500	-1.902%	76,848	+4.540%
2025-09-11	40.9900	41.890000	40.7150	41.5400	+1.889%	138,882	+2.552%
2025-09-10	40.5000	40.965100	40.2200	40.7700	+0.271%	106,895	+4.489%
2025-09-09	41.5500	41.550000	40.0000	40.6600	-1.692%	127,903	+4.771%
2025-09-08	41.0300	41.740000	40.7125	41.3600	+1.397%	129,462	+2.998%
2025-09-05	42.1500	42.150000	40.5300	40.7900	-2.858%	93,873	+4.437%
2025-09-04	41.7500	42.167500	40.9371	41.9900	+1.315%	109,647	+1.453%
2025-09-03	41.8200	42.410000	41.2000	41.4450	-1.345%	106,458	+2.787%
2025-09-02	42.3800	42.563500	41.3167	42.0100	-1.685%	117,290	+1.404%
2025-08-29	42.4000	43.205000	42.3300	42.7300	+0.707%	126,550	-0.304%
2025-08-28	41.9500	42.550000	41.4500	42.4300	+1.313%	156,435	+0.401%
2025-08-27	41.5000	41.920000	41.2200	41.8800	+0.480%	111,733	+1.719%
2025-08-26	40.5900	41.760000	40.1250	41.6800	+2.660%	149,205	+2.207%
2025-08-25	40.8900	41.235000	40.5200	40.6000	-0.368%	135,697	+4.926%
2025-08-22	40.2900	41.850000	39.8450	40.7500	+2.336%	335,454	+4.540%
2025-08-21	38.6600	39.900000	38.0000	39.8200	+3.375%	136,508	+6.981%
2025-08-20	40.0000	40.000000	38.3900	38.5200	-3.567%	106,265	+10.592%
2025-08-19	39.6200	40.120000	37.6865	39.9450	+0.795%	200,362	+6.647%
2025-08-18	39.1800	39.675000	39.0044	39.6300	+1.123%	101,841	+7.494%
2025-08-15	39.5000	39.500000	38.5000	39.1900	-0.709%	148,720	+8.701%
2025-08-14	39.4900	39.960000	38.2200	39.4700	-0.679%	183,049	+7.930%
2025-08-13	39.0000	40.045000	38.6573	39.7400	+2.317%	279,730	+7.197%
2025-08-12	37.3200	38.870000	37.1900	38.8400	+3.684%	340,728	+9.681%
2025-08-11	37.1900	37.700000	36.4600	37.4600	+1.531%	173,476	+13.721%
2025-08-08	36.2500	37.160000	35.7201	36.8950	+3.289%	200,448	+15.463%
2025-08-07	34.5800	36.889900	34.3650	35.7200	+5.121%	183,377	+19.261%
2025-08-06	34.4100	34.410000	33.2758	33.9800	-1.250%	82,442	+25.368%
2025-08-05	34.0000	34.605000	33.9600	34.4100	+1.355%	141,004	+23.801%
2025-08-04	33.5600	34.710000	33.4100	33.9500	+1.162%	183,332	+25.479%
2025-08-01	33.9000	34.395000	33.2500	33.5600	-3.230%	96,976	+26.937%
2025-07-31	34.4800	35.462400	34.1500	34.6800	-0.029%	81,759	+22.837%
2025-07-30	35.2200	35.730000	34.5100	34.6900	-1.337%	191,557	+22.802%
2025-07-29	35.4000	36.620000	35.0000	35.1600	-0.734%	156,997	+21.160%
2025-07-28	36.3700	36.737700	35.0100	35.4200	-1.965%	115,264	+20.271%
2025-07-25	35.9500	37.340000	35.8000	36.1300	+0.501%	310,638	+17.908%
2025-07-24	33.7500	36.030000	33.2633	35.9500	+5.891%	440,282	+18.498%
2025-07-23	32.3600	34.000000	32.3600	33.9500	+4.913%	355,846	+25.479%
2025-07-22	31.6800	32.730000	31.2750	32.3600	+2.050%	174,149	+31.644%
2025-07-21	31.6500	32.154600	31.5700	31.7100	+0.731%	49,912	+34.342%
2025-07-18	32.8000	32.885000	31.3700	31.4800	-3.109%	73,976	+35.324%
2025-07-17	32.3800	33.275000	32.3300	32.4900	+1.026%	94,065	+31.117%
2025-07-16	31.0300	32.780000	31.0300	32.1600	+4.858%	298,887	+32.463%
2025-07-15	31.2600	31.260000	30.5200	30.6700	-1.128%	49,942	+38.898%
2025-07-14	30.0000	31.050000	29.8250	31.0200	+1.838%	59,391	+37.331%
2025-07-11	30.8900	31.050000	30.3800	30.4600	-2.026%	59,018	+39.856%
2025-07-10	30.1500	31.700000	30.1500	31.0900	+2.371%	112,813	+37.022%
2025-07-09	29.6700	30.410000	29.5860	30.3700	+2.775%	109,785	+40.270%
2025-07-08	29.6800	29.750000	29.3500	29.5500	0.000%	66,760	+44.162%
2025-07-07	29.5000	29.780000	28.7250	29.5500	-0.639%	79,170	+44.162%
2025-07-03	29.0500	29.740000	28.5450	29.7400	+3.085%	60,824	+43.241%
2025-07-02	28.6000	29.055000	28.3800	28.8500	+0.768%	56,423	+47.660%
2025-07-01	28.5500	29.050000	28.3550	28.6300	-0.417%	64,458	+48.795%
2025-06-30	29.0600	29.235000	28.5300	28.7500	-1.237%	99,861	+48.174%
2025-06-27	28.8200	29.360000	28.3500	29.1100	+1.182%	261,063	+46.341%
2025-06-26	28.5300	28.850000	28.2500	28.7700	+1.661%	74,826	+48.071%
2025-06-25	28.6500	28.650000	28.1256	28.3000	-1.118%	74,232	+50.530%
2025-06-24	28.0000	28.670000	27.5900	28.6200	+2.397%	80,049	+48.847%
2025-06-23	26.6600	28.000000	26.6600	27.9500	+4.447%	143,731	+52.415%
2025-06-20	26.9600	27.055000	26.5100	26.7600	+0.037%	346,097	+59.193%
2025-06-18	27.0400	27.370000	26.1400	26.7500	-0.999%	77,480	+59.252%
2025-06-17	27.0300	27.485000	26.8100	27.0200	-1.170%	65,201	+57.661%
2025-06-16	27.9500	28.190000	27.3300	27.3400	-1.157%	82,500	+55.816%
2025-06-13	27.1600	27.850000	27.1000	27.6600	+0.072%	106,544	+54.013%
2025-06-12	27.3500	27.820000	26.9300	27.6400	+0.436%	91,851	+54.124%
2025-06-11	27.4800	27.665000	27.2156	27.5200	+0.880%	73,477	+54.797%
2025-06-10	27.4900	27.500000	26.8000	27.2800	+0.220%	83,761	+56.158%
2025-06-09	27.0000	27.410000	26.8500	27.2200	+0.815%	72,516	+56.503%
2025-06-06	27.4900	28.750000	26.8601	27.0000	+1.313%	130,353	+57.778%
2025-06-05	26.0200	26.690000	25.6400	26.6500	+2.737%	82,517	+59.850%
2025-06-04	25.5400	26.080000	25.3850	25.9400	+1.566%	77,015	+64.225%
2025-06-03	25.5200	25.850000	25.0000	25.5400	+0.551%	55,826	+66.797%
2025-06-02	25.1000	25.545000	24.7750	25.4000	+1.316%	89,702	+67.717%
2025-05-30	25.2300	25.595000	24.9500	25.0700	-1.260%	60,285	+69.924%
2025-05-29	24.8800	25.580000	24.8550	25.3900	+2.338%	69,787	+67.783%
2025-05-28	25.4300	25.530000	24.8000	24.8100	-2.591%	53,903	+71.705%
2025-05-27	25.3300	25.700000	25.2350	25.4700	+1.758%	43,623	+67.256%
2025-05-23	24.7000	25.270000	24.7000	25.0300	-0.517%	44,945	+70.196%
2025-05-22	25.3100	25.610000	24.8900	25.1600	-1.139%	55,218	+69.316%
2025-05-21	26.0800	26.410000	25.3550	25.4500	-3.525%	102,392	+67.387%
2025-05-20	26.6400	26.980000	26.1175	26.3800	-0.528%	101,275	+61.486%
2025-05-19	25.8400	26.610000	25.8400	26.5200	+0.837%	69,836	+60.633%
2025-05-16	25.3800	26.310000	25.0200	26.3000	+3.462%	111,803	+61.977%
2025-05-15	25.3700	25.760000	24.2650	25.4200	+0.474%	85,597	+67.585%
2025-05-14	25.5600	25.880000	25.2500	25.3000	-1.633%	65,082	+68.379%
2025-05-13	25.3800	25.870000	25.2900	25.7200	+2.348%	80,429	+65.630%
2025-05-12	25.1000	25.250000	24.6400	25.1300	+1.045%	92,758	+69.519%
2025-05-09	24.7000	25.000000	24.3100	24.8700	+0.688%	84,812	+71.291%
2025-05-08	24.0000	25.330000	23.8400	24.7000	+3.045%	69,161	+72.470%
2025-05-07	23.3600	25.450000	22.6950	23.9700	+5.734%	129,813	+77.722%
2025-05-06	22.6350	22.910000	22.2950	22.6700	+0.845%	62,221	+87.914%
2025-05-05	22.4900	22.800000	21.8150	22.4800	-0.707%	56,726	+89.502%
2025-05-02	22.3000	22.800000	21.8301	22.6400	+2.862%	109,686	+88.163%
2025-05-01	22.1500	22.850000	21.9200	22.0100	-0.497%	123,491	+93.548%
2025-04-30	22.2800	22.290000	21.9550	22.1200	-1.733%	46,510	+92.586%
2025-04-29	22.2000	22.890000	22.0200	22.5100	+1.994%	63,399	+89.249%
2025-04-28	22.1600	22.480000	21.7040	22.0700	-0.720%	58,348	+93.022%
2025-04-25	22.0000	22.410000	21.8050	22.2300	-0.803%	43,885	+91.633%
2025-04-24	21.8800	22.440000	21.8100	22.4100	+2.987%	41,895	+90.094%
2025-04-23	22.2200	22.380000	21.6100	21.7600	+0.694%	44,968	+95.772%
2025-04-22	21.4300	21.770000	21.1500	21.6100	+2.223%	76,040	+97.131%
2025-04-21	22.0000	22.000000	20.9300	21.1400	-4.903%	71,617	+101.514%
2025-04-17	21.9500	22.400000	21.7400	22.2300	+1.368%	72,378	+91.633%
2025-04-16	21.8600	22.183200	21.5050	21.9300	-0.454%	64,985	+94.254%
2025-04-15	21.6900	22.280000	21.6900	22.0300	+1.194%	71,128	+93.373%
2025-04-14	22.1000	22.761000	21.2900	21.7700	-2.813%	197,113	+95.682%

.dark-mode .JFqDlX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JFqDlX{ 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