Bowman Consulting Group (BWMN) Historical Stock Prices

Analyze Bowman Consulting Group (BWMN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bowman Consulting Group (BWMN) Interactive Price Chart

Interactive historical price chart showing Bowman Consulting Group stock price movements and trends across multiple time periods.

Loading chart...

BWMN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily127 records

Showing 1-50 of 127

Scroll for more columns

BWMN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 26, 2026	42.87	42.87	42.83	42.84	42.84	244.94K
Oct 23, 2026	42.82	42.86	42.81	42.83	42.83	366.58K
Oct 22, 2026	42.80	42.89	42.79	42.84	42.84	335.87K
Oct 21, 2026	42.82	42.82	42.77	42.79	42.79	467.51K
Oct 20, 2026	42.78	42.82	42.77	42.79	42.79	343.46K
Oct 19, 2026	42.78	42.81	42.77	42.79	42.79	500.11K
Oct 16, 2026	42.81	42.81	42.77	42.77	42.77	427.61K
Oct 15, 2026	42.78	42.80	42.77	42.79	42.79	198.65K
Oct 14, 2026	42.78	42.80	42.74	42.79	42.79	238.01K
Oct 13, 2026	42.76	42.79	42.73	42.74	42.74	817.44K
Oct 12, 2026	42.72	42.80	42.70	42.80	42.80	206.64K
Oct 9, 2026	42.78	42.90	42.70	42.70	42.70	790.33K
Oct 8, 2026	42.75	42.81	42.75	42.78	42.78	258.85K
Oct 7, 2026	42.77	42.85	42.77	42.79	42.79	219.75K
Oct 6, 2026	42.75	42.81	42.75	42.79	42.79	374.25K
Oct 5, 2026	42.65	42.78	42.65	42.76	42.76	325.64K
Oct 2, 2026	42.61	42.64	42.60	42.60	42.60	188.89K
Oct 1, 2026	42.64	42.66	42.59	42.59	42.59	643.56K
Sep 30, 2026	42.60	42.65	42.60	42.64	42.64	500.73K
Sep 29, 2026	42.60	42.66	42.58	42.59	42.59	414.02K
Sep 28, 2026	42.58	42.65	42.58	42.61	42.61	560.08K
Sep 25, 2026	42.60	42.62	42.56	42.57	42.57	223.44K
Sep 24, 2026	42.55	42.60	42.55	42.56	42.56	182.06K
Sep 23, 2026	42.55	42.61	42.54	42.56	42.56	557.15K
Sep 22, 2026	42.55	42.63	42.50	42.56	42.56	507.68K
Sep 21, 2026	42.47	42.51	42.45	42.45	42.45	352.64K
Sep 18, 2026	42.45	42.51	42.45	42.46	42.46	344.63K
Sep 17, 2026	42.55	42.55	42.44	42.46	42.46	442.89K
Sep 16, 2026	42.55	42.55	42.45	42.46	42.46	285.15K
Sep 15, 2026	42.45	42.53	42.45	42.46	42.46	266.67K
Sep 14, 2026	42.47	42.52	42.39	42.43	42.43	353.83K
Sep 11, 2026	42.58	42.58	42.41	42.42	42.42	269.10K
Sep 10, 2026	42.54	42.60	42.51	42.51	42.51	354.97K
Sep 9, 2026	42.56	42.60	42.53	42.55	42.55	230.30K
Sep 8, 2026	42.62	42.95	42.53	42.57	42.57	285.64K
Sep 4, 2026	42.60	42.60	42.43	42.43	42.43	245.27K
Sep 3, 2026	42.61	43.13	42.59	42.61	42.61	242.16K
Sep 2, 2026	42.60	42.63	42.59	42.60	42.60	246.97K
Sep 1, 2026	42.56	42.63	42.52	42.60	42.60	255.07K
Aug 31, 2026	42.54	42.62	42.54	42.59	42.59	283.32K
Aug 28, 2026	42.53	42.58	42.51	42.58	42.58	216.27K
Aug 27, 2026	42.53	42.58	42.50	42.52	42.52	180.10K
Aug 26, 2026	42.52	42.57	42.46	42.52	42.52	297.59K
Aug 25, 2026	42.51	42.60	42.50	42.53	42.53	253.73K
Aug 24, 2026	42.54	42.59	42.47	42.53	42.53	280.02K
Aug 21, 2026	42.45	42.63	42.36	42.61	42.61	352.10K
Aug 20, 2026	42.54	42.64	42.46	42.55	42.55	422.36K
Aug 19, 2026	42.45	42.64	42.45	42.55	42.55	432.77K
Aug 18, 2026	42.31	42.53	42.31	42.53	42.53	362.92K
Aug 17, 2026	42.25	42.40	42.25	42.37	42.37	270.50K

Show:

of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Bowman Consulting Group (BWMN) Interactive Price Chart

BWMN Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics