BWMN | BOWMAN CNSLTNG | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

BOWMAN CNSLTNG (BWMN)

NASDAQ

$42.61+$0.005 (+0.01%)

Price as of Oct 02, 2026 7:30 PM EDT

$738.4M
Market Cap
2.75%
1-Year Change
Engineering & Construction
Industry

1 Month
0.00%

Low Price$42.42

High Price$42.64
3 Months
+48.51%

Low Price$25.31

High Price$42.64
1 Year
+2.75%

Low Price$25.31

High Price$44.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	42.61	42.64	42.60	42.60	+0.02%	188,888
10/01/2026	42.64	42.66	42.59	42.59	-0.12%	655,703
09/30/2026	42.60	42.65	42.60	42.64	+0.12%	504,828
09/29/2026	42.60	42.66	42.58	42.59	-0.05%	414,017
09/28/2026	42.58	42.65	42.58	42.61	+0.09%	602,896
09/25/2026	42.60	42.62	42.56	42.57	+0.02%	223,438
09/24/2026	42.55	42.60	42.55	42.56	0.00%	182,202
09/23/2026	42.55	42.61	42.54	42.56	0.00%	648,663
09/22/2026	42.55	42.63	42.50	42.56	+0.26%	508,441
09/21/2026	42.47	42.51	42.45	42.45	-0.02%	352,644
09/18/2026	42.45	42.51	42.45	42.46	0.00%	344,634
09/17/2026	42.55	42.55	42.44	42.46	0.00%	442,892
09/16/2026	42.55	42.55	42.45	42.46	0.00%	285,557
09/15/2026	42.45	42.53	42.45	42.46	+0.07%	266,667
09/14/2026	42.47	42.52	42.39	42.43	+0.02%	353,831
09/11/2026	42.58	42.58	42.41	42.42	-0.21%	269,099
09/10/2026	42.54	42.60	42.51	42.51	-0.09%	354,966
09/09/2026	42.56	42.60	42.53	42.55	-0.05%	230,300
09/08/2026	42.62	42.95	42.53	42.57	+0.33%	285,630
09/04/2026	42.60	42.60	42.43	42.43	-0.42%	245,274
09/03/2026	42.61	43.14	42.59	42.61	+0.02%	242,161
09/02/2026	42.60	42.63	42.59	42.60	0.00%	246,973
09/01/2026	42.56	42.63	42.52	42.60	+0.02%	255,070
08/31/2026	42.54	42.62	42.54	42.59	+0.02%	283,322
08/28/2026	42.53	42.58	42.51	42.58	+0.14%	216,269
08/27/2026	42.53	42.58	42.50	42.52	0.00%	180,102
08/26/2026	42.52	42.57	42.46	42.52	-0.02%	297,588
08/25/2026	42.51	42.60	42.50	42.53	0.00%	253,730
08/24/2026	42.54	42.59	42.47	42.53	-0.19%	280,021
08/21/2026	42.45	42.63	42.36	42.61	+0.14%	352,101
08/20/2026	42.54	42.64	42.46	42.55	0.00%	422,361
08/19/2026	42.45	42.64	42.45	42.55	+0.05%	432,768
08/18/2026	42.31	42.53	42.31	42.53	+0.38%	362,919
08/17/2026	42.25	42.40	42.25	42.37	+0.17%	270,497
08/14/2026	42.26	42.35	42.15	42.30	+0.24%	1,258,325
08/13/2026	42.22	42.44	42.19	42.20	-0.05%	848,603
08/12/2026	42.35	42.40	42.20	42.22	-0.35%	795,368
08/11/2026	42.40	42.49	42.34	42.37	-0.12%	1,283,210
08/10/2026	42.35	42.50	42.17	42.42	+55.78%	3,061,276
08/10/2026	$0.62 Earnings
08/07/2026	27.33	27.66	26.88	27.23	+1.04%	132,333
08/06/2026	26.97	27.57	26.83	26.95	-0.11%	111,503
08/05/2026	27.77	27.86	26.76	26.98	-2.74%	87,805
08/04/2026	27.74	28.12	27.52	27.74	+1.20%	114,030
08/03/2026	27.11	27.75	26.62	27.41	+2.09%	250,748
07/31/2026	25.91	27.03	25.80	26.85	+3.87%	142,915
07/30/2026	26.29	26.51	25.80	25.85	-0.31%	104,540
07/29/2026	26.36	28.48	25.58	25.93	-1.95%	231,378
07/28/2026	26.22	26.83	25.15	26.45	+0.82%	189,643
07/27/2026	26.25	26.30	25.34	26.23	+1.06%	116,330
07/24/2026	26.49	26.67	25.61	25.96	-1.57%	150,334
07/23/2026	26.39	26.75	26.05	26.37	-1.49%	117,779
07/22/2026	26.19	27.68	26.07	26.77	+1.40%	197,584
07/21/2026	25.95	26.42	25.72	26.40	+1.69%	134,726
07/20/2026	25.42	26.38	25.07	25.96	+2.57%	231,482
07/17/2026	26.05	26.63	25.27	25.31	-4.09%	191,125
07/16/2026	26.19	26.60	25.99	26.39	-0.04%	200,806
07/15/2026	27.19	27.33	25.75	26.40	-2.91%	195,980
07/14/2026	27.39	28.15	27.13	27.19	+0.44%	97,222
07/13/2026	27.83	28.33	26.99	27.07	-3.04%	112,768
07/10/2026	27.97	29.49	27.65	27.92	+0.04%	101,915
07/09/2026	28.21	28.41	27.68	27.91	-0.71%	104,789
07/08/2026	28.11	28.48	27.63	28.11	-0.92%	89,313
07/07/2026	29.44	29.56	28.10	28.37	-3.63%	74,270
07/06/2026	28.76	29.71	28.69	29.44	+2.63%	74,465
07/02/2026	28.87	29.92	28.53	28.69	+0.09%	174,910
07/01/2026	29.06	29.17	28.41	28.66	-1.85%	137,106
06/30/2026	29.48	30.00	28.96	29.20	-1.35%	127,488
06/29/2026	29.92	30.00	29.16	29.60	-1.07%	155,025
06/26/2026	29.14	29.99	28.90	29.92	+2.33%	437,145
06/25/2026	28.98	29.48	28.23	29.24	+0.65%	230,653
06/24/2026	29.75	29.86	28.78	29.05	-1.06%	195,419
06/23/2026	29.26	29.65	28.66	29.36	-0.98%	218,525
06/22/2026	30.15	30.79	29.43	29.65	-1.76%	103,679
06/18/2026	31.17	31.23	29.83	30.18	-0.89%	268,390
06/17/2026	31.30	31.72	30.32	30.45	-2.84%	121,352
06/16/2026	31.58	32.05	31.06	31.34	-0.76%	105,081
06/15/2026	31.47	32.19	31.09	31.58	+1.64%	92,361
06/12/2026	31.81	32.00	31.00	31.07	-1.43%	70,039
06/11/2026	30.87	31.73	30.27	31.52	+2.91%	110,148
06/10/2026	32.44	32.44	30.59	30.63	-4.99%	100,375
06/09/2026	32.74	33.35	31.50	32.24	-0.34%	113,505
06/08/2026	32.82	33.25	32.23	32.35	-0.28%	91,694
06/05/2026	32.72	32.72	32.17	32.44	-0.86%	64,893
06/04/2026	32.08	32.93	31.96	32.72	+3.09%	104,126
06/03/2026	32.51	32.69	31.59	31.74	-2.40%	106,160
06/02/2026	32.01	32.55	31.65	32.52	+2.39%	107,424
06/01/2026	31.09	32.05	31.00	31.76	+0.73%	83,183
05/29/2026	32.71	32.82	31.36	31.53	-3.84%	137,454
05/28/2026	32.81	33.11	31.93	32.79	-0.21%	80,947
05/27/2026	32.93	33.78	32.72	32.86	+0.77%	106,125
05/26/2026	32.00	32.76	31.94	32.61	+2.77%	130,011
05/22/2026	31.12	32.00	31.03	31.73	+2.09%	99,786
05/21/2026	30.55	31.32	30.33	31.08	+0.36%	96,351
05/20/2026	30.68	31.27	30.49	30.97	+1.04%	161,317
05/19/2026	31.03	31.25	30.41	30.65	-2.82%	109,535
05/18/2026	31.30	31.82	31.19	31.54	+1.22%	128,854
05/15/2026	32.28	32.28	31.00	31.16	-5.23%	114,509
05/14/2026	32.87	33.61	32.31	32.88	+0.40%	163,623
05/13/2026	33.06	33.47	31.96	32.75	-1.83%	137,648