MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%

Sector Heatmap

Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%

BWMN — Bowman Consulting Group Ltd. Common Stock

Nasdaq

Bowman Consulting Group Ltd. Common Stock

CompareBack to Screener
$42.60
+0.01(+0.02%)
O
42.61
H
42.64
L
42.60
V
188.65K
⏱️ End-of-day dataAs of Oct 2, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Latest Close$42.60
Period Return+97.13%
Period High$45.83
Period Low$21.15
Avg Daily Volume167.2K
Total Trading Days365

BWMN — Historical OHLCV Price & Volume Table

Apr 22, 2025 — Oct 2, 2026
Date▼Open⇅High⇅Low⇅Close⇅Change ($)⇅Change (%)⇅Volume⇅VWAP⇅Day Range (L - H)
Oct 2, 2026$42.61$42.64$42.60$42.60+$0.01+0.02% 188,645$42.61
$42.60
$42.64
Oct 1, 2026$42.64$42.66$42.59$42.59$-0.05-0.12% 655,703$42.63
$42.59
$42.66
Sep 30, 2026$42.60$42.65$42.60$42.64+$0.05+0.12% 504,829$42.63
$42.60
$42.65
Sep 29, 2026$42.60$42.66$42.58$42.59$-0.02-0.05% 414,018$42.61
$42.58
$42.66
Sep 28, 2026$42.58$42.65$42.58$42.61+$0.04+0.09% 602,897$42.61
$42.58
$42.65
Sep 25, 2026$42.60$42.62$42.56$42.57+$0.01+0.02% 223,438$42.57
$42.56
$42.62
Sep 24, 2026$42.55$42.60$42.55$42.56+$0.00+0.00% 182,203$42.58
$42.55
$42.60
Sep 23, 2026$42.55$42.61$42.54$42.56+$0.00+0.00% 648,648$42.56
$42.54
$42.61
Sep 22, 2026$42.55$42.63$42.50$42.56+$0.11+0.26% 508,441$42.58
$42.50
$42.63
Sep 21, 2026$42.47$42.51$42.45$42.45$-0.01-0.02% 352,645$42.48
$42.45
$42.51
Sep 18, 2026$42.45$42.51$42.45$42.46+$0.00+0.00% 344,635$42.48
$42.45
$42.51
Sep 17, 2026$42.55$42.55$42.44$42.46+$0.00+0.00% 442,892$42.50
$42.44
$42.55
Sep 16, 2026$42.55$42.55$42.45$42.46+$0.00+0.00% 285,558$42.48
$42.45
$42.55
Sep 15, 2026$42.45$42.53$42.45$42.46+$0.03+0.07% 266,664$42.49
$42.45
$42.53
Sep 14, 2026$42.47$42.52$42.39$42.43+$0.01+0.02% 353,828$42.46
$42.39
$42.52
Sep 11, 2026$42.58$42.58$42.41$42.42$-0.09-0.21% 269,100$42.50
$42.41
$42.58
Sep 10, 2026$42.54$42.60$42.51$42.51$-0.04-0.09% 354,967$42.53
$42.51
$42.60
Sep 9, 2026$42.56$42.60$42.53$42.55$-0.02-0.05% 230,301$42.55
$42.53
$42.60
Sep 8, 2026$42.62$42.95$42.53$42.57+$0.14+0.33% 285,637$42.58
$42.53
$42.95
Sep 4, 2026$42.60$42.60$42.43$42.43$-0.18-0.42% 245,275$42.49
$42.43
$42.60
Sep 3, 2026$42.61$43.14$42.59$42.61+$0.01+0.02% 242,161$42.60
$42.59
$43.14
Sep 2, 2026$42.60$42.63$42.59$42.60+$0.00+0.00% 246,941$42.61
$42.59
$42.63
Sep 1, 2026$42.56$42.63$42.52$42.60+$0.01+0.02% 255,071$42.60
$42.52
$42.63
Aug 31, 2026$42.54$42.62$42.54$42.59+$0.01+0.02% 283,322$42.59
$42.54
$42.62
Aug 28, 2026$42.53$42.58$42.51$42.58+$0.06+0.14% 216,270$42.55
$42.51
$42.58
Aug 27, 2026$42.53$42.58$42.50$42.52+$0.00+0.00% 180,102$42.53
$42.50
$42.58
Aug 26, 2026$42.52$42.57$42.46$42.52$-0.01-0.02% 297,588$42.52
$42.46
$42.57
Aug 25, 2026$42.51$42.60$42.50$42.53+$0.00+0.00% 253,730$42.53
$42.50
$42.60
Aug 24, 2026$42.54$42.59$42.47$42.53$-0.08-0.19% 280,021$42.54
$42.47
$42.59
Aug 21, 2026$42.45$42.63$42.36$42.61+$0.06+0.14% 352,101$42.56
$42.36
$42.63
Showof 365 records
Page 1 of 13