Bowman Consulting Group Ltd (BWMN) Historical Stock Data
35.49 ↑0.34 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BWMN is down -0.31% a day on average. There have been 15 days where Bowman Consulting Group Ltd closed green and 15 days where BWMN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 35.05 | 35.49 | ↑$0.44 (1.26%) | 34.73 | 35.81 | 131.46K |
| 2025-12-03 | 34.67 | 35.15 | ↑$0.48 (1.38%) | 34.05 | 35.99 | 103.66K |
| 2025-12-02 | 35.82 | 34.69 | ↓$1.13 (-3.15%) | 34.66 | 35.90 | 107.79K |
| 2025-12-01 | 35.59 | 35.30 | ↓$0.29 (-0.81%) | 33.88 | 35.97 | 101.74K |
| 2025-11-28 | 36.10 | 36.18 | ↑$0.08 (0.22%) | 35.86 | 36.54 | 117.32K |
| 2025-11-26 | 34.85 | 36.05 | ↑$1.20 (3.44%) | 34.37 | 36.07 | 116.16K |
| 2025-11-25 | 34.44 | 34.88 | ↑$0.44 (1.28%) | 34.05 | 34.95 | 85.94K |
| 2025-11-24 | 33.39 | 34.27 | ↑$0.88 (2.64%) | 33.32 | 34.48 | 135.16K |
| 2025-11-21 | 32.48 | 33.37 | ↑$0.89 (2.74%) | 32.37 | 33.77 | 159.19K |
| 2025-11-20 | 33.59 | 32.51 | ↓$1.08 (-3.22%) | 32.46 | 34.38 | 117.10K |
| 2025-11-19 | 33.70 | 33.04 | ↓$0.66 (-1.96%) | 32.93 | 34.31 | 128.24K |
| 2025-11-18 | 33.02 | 33.68 | ↑$0.66 (2.00%) | 33.02 | 34.57 | 122.65K |
| 2025-11-17 | 34.51 | 33.57 | ↓$0.94 (-2.72%) | 33.47 | 35.77 | 159.42K |
| 2025-11-14 | 33.51 | 34.57 | ↑$1.06 (3.16%) | 32.56 | 34.73 | 170.40K |
| 2025-11-13 | 34.59 | 34.16 | ↓$0.43 (-1.24%) | 34.00 | 35.24 | 139.23K |
| 2025-11-12 | 34.65 | 34.98 | ↑$0.33 (0.95%) | 34.65 | 35.72 | 120.29K |
| 2025-11-11 | 34.77 | 34.77 | ↑$0.00 (0.00%) | 33.66 | 35.57 | 168.23K |
| 2025-11-10 | 33.17 | 34.53 | ↑$1.36 (4.10%) | 32.96 | 35.14 | 227.49K |
| 2025-11-07 | 33.90 | 32.54 | ↓$1.36 (-4.01%) | 31.92 | 34.46 | 184.24K |
| 2025-11-06 | 42.08 | 34.46 | ↓$7.62 (-18.11%) | 34.17 | 43.22 | 252.79K |
| 2025-11-05 | 42.67 | 44.43 | ↑$1.76 (4.12%) | 42.03 | 45.00 | 188.47K |
| 2025-11-04 | 42.70 | 42.52 | ↓$0.18 (-0.42%) | 42.01 | 43.32 | 94.56K |
| 2025-11-03 | 43.45 | 43.01 | ↓$0.44 (-1.01%) | 42.36 | 43.75 | 62.30K |
| 2025-10-31 | 43.38 | 43.29 | ↓$0.09 (-0.21%) | 42.68 | 43.49 | 69.25K |
| 2025-10-30 | 43.40 | 43.27 | ↓$0.13 (-0.30%) | 42.43 | 44.07 | 59.43K |
| 2025-10-29 | 43.70 | 43.62 | ↓$0.08 (-0.18%) | 43.22 | 45.83 | 152.13K |
| 2025-10-28 | 43.18 | 43.72 | ↑$0.54 (1.25%) | 42.72 | 43.89 | 56.22K |
| 2025-10-27 | 44.15 | 43.33 | ↓$0.82 (-1.86%) | 43.24 | 44.89 | 62.34K |
| 2025-10-24 | 44.39 | 44.05 | ↓$0.34 (-0.77%) | 43.54 | 44.47 | 100.57K |
| 2025-10-23 | 42.53 | 43.40 | ↑$0.87 (2.05%) | 42.53 | 44.14 | 110.03K |
Create an account or log in to view more rows.
$BWMN BOUGHT TODAY!
$BWMN Now I'm worried....
$BWMN Bears get cremated today
$BWMN added
$BWMN diamond balls
$BWMN going green
$BWMN i come here all weekend... every weekend. refresh refresh refresh. smh
$BWMN market starting to dump
$BWMN is anyone really buying this shit
$BWMN steady steady n hold