Bowman Consulting Group Stock Price History
NASDAQ: BWMNConsumer DiscretionaryProfessional ServicesUSD
42.70-0.08 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BWMN price history at a glance
The price history for Bowman Consulting Group (BWMN) on this page begins on May 3, 2021, when the stock closed at $14.00; it most recently closed at $42.70 on October 5, 2026. The highest price in this record is $45.83, reached on October 27, 2025; the latest close is 6.8% below that peak. Across the 4 complete calendar years in the table, BWMN finished higher in 3 and lower in 1. Its best year was 2023 (+62.6%) and its worst was 2024 (-27.8%).
Over roughly 5 years the share price changed +205.0%, a 22.8% compound annual price return (excluding dividends). In the last 12 months alone, BWMN has lost 0.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $45.83
- Date of high
- Oct 27, 2025
- Low since 2021
- $10.76
- Date of low
- Jul 18, 2022
- 52-week high
- $45.83
- 52-week low
- $25.07
- IPO year
- 2021
- Last close
- $42.70
BWMN returns
1 week
+0.23%
1 month
+0.35%
3 months
+52.94%
6 months
+38.59%
Year to date
+29.32%
1 year
-0.09%
3 years
+63.23%
5 years
+203.05%
BWMN price return, excluding dividends.
BWMN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.70 | +26.07% |
| 2025 | 33.87 | +32.00% |
| 2024 | 25.66 | -27.76% |
| 2023 | 35.52 | +62.56% |
| 2022 | 21.85 | +2.85% |
| 2021* | 21.25 | +51.75% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
BWMN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.78 | 42.90 | 42.70 | 42.70 | -0.19% | |
| 42.77 | 42.82 | 42.77 | 42.78 | -0.02% | |
| 42.77 | 42.85 | 42.77 | 42.79 | 0.00% | |
| 42.75 | 42.81 | 42.75 | 42.79 | +0.07% | |
| 42.65 | 42.78 | 42.65 | 42.76 | +0.38% | |
| 42.61 | 42.64 | 42.60 | 42.60 | +0.02% | |
| 42.64 | 42.66 | 42.59 | 42.59 | -0.12% | |
| 42.60 | 42.65 | 42.60 | 42.64 | +0.12% | |
| 42.60 | 42.66 | 42.58 | 42.59 | -0.05% | |
| 42.58 | 42.65 | 42.58 | 42.61 | +0.09% | |
| 42.60 | 42.62 | 42.56 | 42.57 | +0.02% | |
| 42.55 | 42.60 | 42.55 | 42.56 | 0.00% | |
| 42.55 | 42.61 | 42.54 | 42.56 | 0.00% | |
| 42.55 | 42.63 | 42.50 | 42.56 | +0.26% | |
| 42.47 | 42.51 | 42.45 | 42.45 | -0.02% | |
| 42.45 | 42.51 | 42.45 | 42.46 | 0.00% | |
| 42.55 | 42.55 | 42.44 | 42.46 | 0.00% | |
| 42.55 | 42.55 | 42.45 | 42.46 | 0.00% | |
| 42.45 | 42.53 | 42.45 | 42.46 | +0.07% | |
| 42.47 | 42.52 | 42.39 | 42.43 | +0.02% | |
| 42.58 | 42.58 | 42.41 | 42.42 | -0.21% | |
| 42.54 | 42.60 | 42.51 | 42.51 | -0.09% | |
| 42.56 | 42.60 | 42.53 | 42.55 | -0.05% | |
| 42.62 | 42.95 | 42.53 | 42.57 | +0.33% | |
| 42.60 | 42.60 | 42.43 | 42.43 | -0.42% | |
| 42.61 | 43.14 | 42.59 | 42.61 | +0.02% | |
| 42.60 | 42.63 | 42.59 | 42.60 | 0.00% | |
| 42.56 | 42.63 | 42.52 | 42.60 | +0.02% | |
| 42.54 | 42.62 | 42.54 | 42.59 | +0.02% | |
| 42.53 | 42.58 | 42.51 | 42.58 | +0.14% | |
| 42.53 | 42.58 | 42.50 | 42.52 | 0.00% | |
| 42.52 | 42.57 | 42.46 | 42.52 | -0.02% | |
| 42.51 | 42.60 | 42.50 | 42.53 | 0.00% | |
| 42.54 | 42.59 | 42.47 | 42.53 | -0.19% | |
| 42.45 | 42.63 | 42.36 | 42.61 | +0.14% | |
| 42.54 | 42.64 | 42.46 | 42.55 | 0.00% | |
| 42.45 | 42.64 | 42.45 | 42.55 | +0.05% | |
| 42.31 | 42.53 | 42.31 | 42.53 | +0.38% | |
| 42.25 | 42.40 | 42.25 | 42.37 | +0.17% | |
| 42.26 | 42.35 | 42.15 | 42.30 | +0.24% | |
| 42.22 | 42.44 | 42.19 | 42.20 | -0.05% | |
| 42.35 | 42.40 | 42.20 | 42.22 | -0.35% | |
| 42.40 | 42.49 | 42.34 | 42.37 | -0.12% | |
| 42.35 | 42.50 | 42.17 | 42.42 | +55.78% | |
| 27.33 | 27.66 | 26.88 | 27.23 | +1.04% | |
| 26.97 | 27.57 | 26.83 | 26.95 | -0.11% | |
| 27.77 | 27.86 | 26.76 | 26.98 | -2.74% | |
| 27.74 | 28.12 | 27.52 | 27.74 | +1.20% | |
| 27.11 | 27.75 | 26.62 | 27.41 | +2.09% | |
| 25.91 | 27.03 | 25.80 | 26.85 | +3.87% | |
| 26.29 | 26.51 | 25.80 | 25.85 | -0.31% | |
| 26.36 | 28.48 | 25.58 | 25.93 | -1.95% | |
| 26.22 | 26.83 | 25.15 | 26.45 | +0.82% | |
| 26.25 | 26.30 | 25.34 | 26.23 | +1.06% | |
| 26.49 | 26.67 | 25.61 | 25.96 | -1.57% | |
| 26.39 | 26.75 | 26.05 | 26.37 | -1.49% | |
| 26.19 | 27.68 | 26.07 | 26.77 | +1.40% | |
| 25.95 | 26.42 | 25.72 | 26.40 | +1.69% | |
| 25.42 | 26.38 | 25.07 | 25.96 | +2.57% | |
| 26.05 | 26.63 | 25.27 | 25.31 | -4.09% | |
| 26.19 | 26.60 | 25.99 | 26.39 | -0.04% | |
| 27.19 | 27.33 | 25.75 | 26.40 | -2.91% | |
| 27.39 | 28.15 | 27.13 | 27.19 | +0.44% | |
| 27.83 | 28.33 | 26.99 | 27.07 | -3.04% | |
| 27.97 | 29.49 | 27.65 | 27.92 | +0.04% | |
| 28.21 | 28.41 | 27.68 | 27.91 | -0.71% | |
| 28.11 | 28.48 | 27.63 | 28.11 | -0.92% | |
| 29.44 | 29.56 | 28.10 | 28.37 | -3.63% | |
| 28.76 | 29.71 | 28.69 | 29.44 | +2.63% | |
| 28.87 | 29.92 | 28.53 | 28.69 | +0.09% | |
| 29.06 | 29.17 | 28.41 | 28.66 | -1.85% | |
| 29.48 | 30.00 | 28.96 | 29.20 | -1.35% | |
| 29.92 | 30.00 | 29.16 | 29.60 | -1.07% | |
| 29.14 | 29.99 | 28.90 | 29.92 | +2.33% | |
| 28.98 | 29.48 | 28.23 | 29.24 | +0.65% | |
| 29.75 | 29.86 | 28.78 | 29.05 | -1.06% | |
| 29.26 | 29.65 | 28.66 | 29.36 | -0.98% | |
| 30.15 | 30.79 | 29.43 | 29.65 | -1.76% | |
| 31.17 | 31.23 | 29.83 | 30.18 | -0.89% | |
| 31.30 | 31.72 | 30.32 | 30.45 | -2.84% | |
| 31.58 | 32.05 | 31.06 | 31.34 | -0.76% | |
| 31.47 | 32.19 | 31.09 | 31.58 | +1.64% | |
| 31.81 | 32.00 | 31.00 | 31.07 | -1.43% | |
| 30.87 | 31.73 | 30.27 | 31.52 | +2.91% | |
| 32.44 | 32.44 | 30.59 | 30.63 | -4.99% | |
| 32.74 | 33.35 | 31.50 | 32.24 | -0.34% | |
| 32.82 | 33.25 | 32.23 | 32.35 | -0.28% | |
| 32.72 | 32.72 | 32.17 | 32.44 | -0.86% | |
| 32.08 | 32.93 | 31.96 | 32.72 | +3.09% | |
| 32.51 | 32.69 | 31.59 | 31.74 | -2.40% | |
| 32.01 | 32.55 | 31.65 | 32.52 | +2.39% | |
| 31.09 | 32.05 | 31.00 | 31.76 | +0.73% | |
| 32.71 | 32.82 | 31.36 | 31.53 | -3.84% | |
| 32.81 | 33.11 | 31.93 | 32.79 | -0.21% | |
| 32.93 | 33.78 | 32.72 | 32.86 | +0.77% | |
| 32.00 | 32.76 | 31.94 | 32.61 | +2.77% | |
| 31.12 | 32.00 | 31.03 | 31.73 | +2.09% | |
| 30.55 | 31.32 | 30.33 | 31.08 | +0.36% | |
| 30.68 | 31.27 | 30.49 | 30.97 | +1.04% | |
| 31.03 | 31.25 | 30.41 | 30.65 | -2.82% | |
| 31.30 | 31.82 | 31.19 | 31.54 | +1.22% | |
| 32.28 | 32.28 | 31.00 | 31.16 | -5.23% | |
| 32.87 | 33.61 | 32.31 | 32.88 | +0.40% | |
| 33.06 | 33.47 | 31.96 | 32.75 | -1.83% | |
| 33.88 | 33.88 | 32.98 | 33.36 | -2.08% | |
| 34.52 | 35.35 | 34.05 | 34.07 | -2.01% | |
| 35.24 | 35.95 | 34.51 | 34.77 | +0.06% | |
| 36.12 | 37.52 | 34.19 | 34.75 | -2.93% | |
| 34.43 | 35.84 | 32.21 | 35.80 | +5.29% | |
| 32.57 | 34.03 | 32.57 | 34.00 | +4.71% | |
| 32.76 | 33.13 | 31.88 | 32.47 | -0.89% | |
| 31.70 | 33.06 | 31.65 | 32.76 | +3.80% | |
| 30.50 | 31.60 | 30.40 | 31.56 | +3.48% | |
| 30.71 | 31.67 | 30.35 | 30.50 | -1.87% | |
| 30.94 | 31.14 | 30.65 | 31.08 | -0.03% | |
| 31.64 | 31.86 | 30.94 | 31.09 | -2.42% | |
| 31.27 | 32.17 | 31.24 | 31.86 | +1.30% | |
| 30.81 | 31.59 | 30.49 | 31.45 | +1.78% | |
| 31.25 | 31.43 | 30.25 | 30.90 | -0.64% | |
| 31.48 | 32.36 | 31.07 | 31.10 | -0.99% | |
| 31.82 | 31.96 | 31.28 | 31.41 | -1.29% | |
| 31.75 | 32.27 | 31.57 | 31.82 | +2.98% | |
| 31.66 | 31.90 | 30.80 | 30.90 | -2.80% | |
| 32.15 | 32.15 | 31.49 | 31.79 | -0.36% | |
| 31.49 | 32.20 | 31.41 | 31.91 | +1.80% | |
| 30.72 | 31.39 | 30.51 | 31.34 | +1.72% | |
| 31.09 | 31.44 | 30.64 | 30.81 | -0.90% | |
| 30.39 | 31.11 | 30.27 | 31.09 | +1.50% | |
| 31.04 | 31.55 | 30.34 | 30.63 | +3.13% | |
| 29.33 | 30.45 | 28.64 | 29.70 | +0.61% | |
| 29.48 | 29.82 | 29.06 | 29.52 | -0.44% | |
| 28.95 | 29.98 | 28.53 | 29.65 | +0.47% | |
| 28.64 | 30.21 | 28.64 | 29.51 | +3.76% | |
| 28.47 | 28.47 | 27.60 | 28.44 | +1.94% | |
| 28.67 | 28.68 | 27.65 | 27.90 | -2.55% | |
| 28.61 | 29.11 | 28.20 | 28.63 | -0.49% | |
| 29.52 | 30.14 | 28.13 | 28.77 | -3.07% | |
| 29.51 | 29.88 | 29.13 | 29.68 | +1.33% | |
| 29.58 | 30.52 | 29.11 | 29.29 | -2.66% | |
| 28.08 | 30.69 | 27.80 | 30.09 | +11.20% | |
| 26.81 | 27.51 | 25.96 | 27.06 | +1.39% | |
| 26.35 | 27.03 | 26.02 | 26.69 | -0.04% | |
| 27.11 | 27.54 | 26.46 | 26.70 | -3.05% | |
| 27.93 | 28.17 | 27.12 | 27.54 | -0.69% | |
| 28.41 | 28.70 | 27.49 | 27.73 | -1.03% | |
| 28.52 | 28.52 | 27.36 | 28.02 | -0.78% | |
| 28.35 | 28.55 | 27.64 | 28.24 | -2.08% | |
| 28.91 | 29.09 | 28.11 | 28.84 | -0.17% | |
| 29.69 | 30.10 | 28.60 | 28.89 | -3.83% | |
| 28.44 | 30.08 | 28.11 | 30.04 | +2.63% | |
| 27.44 | 29.48 | 27.44 | 29.27 | +0.93% | |
| 30.76 | 31.50 | 28.45 | 29.00 | -11.96% | |
| 32.92 | 33.27 | 32.38 | 32.94 | +1.14% | |
| 32.48 | 32.80 | 31.43 | 32.57 | -2.02% | |
| 33.10 | 33.72 | 33.00 | 33.24 | -0.89% | |
| 33.41 | 33.69 | 32.43 | 33.54 | -1.12% | |
| 33.11 | 33.92 | 32.52 | 33.92 | +2.63% | |
| 32.78 | 33.09 | 32.03 | 33.05 | +1.94% | |
| 32.15 | 32.55 | 31.84 | 32.42 | +0.90% | |
| 33.50 | 33.70 | 31.67 | 32.13 | -3.86% | |
| 33.54 | 33.76 | 32.86 | 33.42 | -0.09% | |
| 32.70 | 33.52 | 32.20 | 33.45 | +2.83% | |
| 32.84 | 33.26 | 32.25 | 32.53 | -1.21% | |
| 32.37 | 33.88 | 30.48 | 32.93 | -2.46% | |
| 33.26 | 34.43 | 33.19 | 33.76 | +1.75% | |
| 35.84 | 36.15 | 33.16 | 33.18 | -6.93% | |
| 36.23 | 36.67 | 35.28 | 35.65 | 0.00% | |
| 35.83 | 36.54 | 35.52 | 35.65 | -0.34% | |
| 35.55 | 36.42 | 35.47 | 35.77 | +1.25% | |
| 34.16 | 35.43 | 34.03 | 35.33 | +5.34% | |
| 33.36 | 33.87 | 32.94 | 33.54 | -0.06% | |
| 34.37 | 34.44 | 32.88 | 33.56 | -1.44% | |
| 34.82 | 35.30 | 33.41 | 34.05 | -1.53% | |
| 34.84 | 35.15 | 34.31 | 34.58 | -0.72% | |
| 34.08 | 35.00 | 33.37 | 34.83 | +1.43% | |
| 33.77 | 34.41 | 33.13 | 34.34 | +1.99% | |
| 34.94 | 35.07 | 33.36 | 33.67 | -3.36% | |
| 35.54 | 35.89 | 34.71 | 34.84 | -1.39% | |
| 35.79 | 36.77 | 34.37 | 35.33 | -1.67% | |
| 36.81 | 36.81 | 35.63 | 35.93 | -2.34% | |
| 35.93 | 37.50 | 35.93 | 36.79 | +3.05% | |
| 35.63 | 36.53 | 34.74 | 35.70 | +0.62% | |
| 36.34 | 36.64 | 35.15 | 35.48 | -3.51% | |
| 36.26 | 37.42 | 36.11 | 36.77 | +1.72% | |
| 36.50 | 37.06 | 35.71 | 36.15 | -0.44% | |
| 35.69 | 36.48 | 34.76 | 36.31 | +1.99% | |
| 36.30 | 36.60 | 35.19 | 35.60 | -0.81% | |
| 34.46 | 36.00 | 34.19 | 35.89 | +3.07% | |
| 34.56 | 35.08 | 33.98 | 34.82 | +0.14% | |
| 34.66 | 35.15 | 34.40 | 34.77 | -0.43% | |
| 35.06 | 35.48 | 34.39 | 34.92 | -0.68% | |
| 34.55 | 35.44 | 33.36 | 35.16 | +1.21% | |
| 33.97 | 35.39 | 33.90 | 34.74 | +2.57% | |
| 33.29 | 33.87 | 32.91 | 33.87 | +2.57% | |
| 33.83 | 33.83 | 32.89 | 33.02 | -2.16% | |
| 34.16 | 34.20 | 33.66 | 33.75 | -1.20% | |
| 34.71 | 34.99 | 34.12 | 34.16 | -1.27% | |
| 34.38 | 34.77 | 34.00 | 34.60 | +0.32% | |
| 34.84 | 34.97 | 34.21 | 34.49 | -0.40% | |
| 33.68 | 34.92 | 33.60 | 34.63 | +2.21% | |
| 33.81 | 35.00 | 33.66 | 33.88 | +1.10% | |
| 35.44 | 35.94 | 33.32 | 33.51 | -5.79% | |
| 34.85 | 36.40 | 34.85 | 35.57 | +2.36% | |
| 36.13 | 36.64 | 34.65 | 34.75 | -3.82% | |
| 35.60 | 36.59 | 35.60 | 36.13 | +0.84% | |
| 36.38 | 37.20 | 35.71 | 35.83 | -1.05% | |
| 36.48 | 37.05 | 35.71 | 36.21 | -0.74% | |
| 35.84 | 36.82 | 35.67 | 36.48 | +1.93% | |
| 33.67 | 36.49 | 33.15 | 35.79 | +6.68% | |
| 33.28 | 34.64 | 33.28 | 33.55 | +2.22% | |
| 33.64 | 34.63 | 32.70 | 32.82 | -1.65% | |
| 35.63 | 36.39 | 33.35 | 33.37 | -5.97% | |
| 35.05 | 35.81 | 34.73 | 35.49 | +0.97% | |
| 34.67 | 35.99 | 34.05 | 35.15 | +1.33% | |
| 35.82 | 35.90 | 34.66 | 34.69 | -1.73% | |
| 35.59 | 35.97 | 33.88 | 35.30 | -2.43% | |
| 36.10 | 36.54 | 35.86 | 36.18 | +0.36% | |
| 34.85 | 36.07 | 34.37 | 36.05 | +3.35% | |
| 34.44 | 34.95 | 34.05 | 34.88 | +1.78% | |
| 33.39 | 34.48 | 33.32 | 34.27 | +2.70% | |
| 32.48 | 33.77 | 32.37 | 33.37 | +2.65% | |
| 33.59 | 34.38 | 32.46 | 32.51 | -1.60% | |
| 33.70 | 34.31 | 32.93 | 33.04 | -1.90% | |
| 33.02 | 34.57 | 33.02 | 33.68 | +0.33% | |
| 34.51 | 35.77 | 33.47 | 33.57 | -2.89% | |
| 33.51 | 34.73 | 32.56 | 34.57 | +1.20% | |
| 34.59 | 35.24 | 34.00 | 34.16 | -2.34% | |
| 34.65 | 35.72 | 34.65 | 34.98 | +0.60% | |
| 34.77 | 35.57 | 33.66 | 34.77 | +0.70% | |
| 33.17 | 35.14 | 32.96 | 34.53 | +6.12% | |
| 33.90 | 34.46 | 31.92 | 32.54 | -5.57% | |
| 42.08 | 43.22 | 34.17 | 34.46 | -22.44% | |
| 42.67 | 45.00 | 42.03 | 44.43 | +4.49% | |
| 42.70 | 43.32 | 42.01 | 42.52 | -1.14% | |
| 43.45 | 43.75 | 42.36 | 43.01 | -0.65% | |
| 43.38 | 43.49 | 42.68 | 43.29 | +0.05% | |
| 43.40 | 44.07 | 42.43 | 43.27 | -0.80% | |
| 43.70 | 45.83 | 43.22 | 43.62 | -0.23% | |
| 43.18 | 43.89 | 42.72 | 43.72 | +0.90% | |
| 44.15 | 44.89 | 43.24 | 43.33 | -1.63% | |
| 44.39 | 44.47 | 43.54 | 44.05 | +1.50% | |
| 42.53 | 44.14 | 42.53 | 43.40 | +2.05% | |
| 43.17 | 43.46 | 41.58 | 42.53 | -1.32% | |
| 43.60 | 43.74 | 42.53 | 43.10 | -0.97% | |
| 42.27 | 43.55 | 41.76 | 43.52 | +4.29% | |
| 43.17 | 43.36 | 41.70 | 41.73 | -4.00% | |
| 44.00 | 44.54 | 42.97 | 43.47 | -1.47% | |
| 42.99 | 44.23 | 42.84 | 44.12 | +3.50% | |
| 41.87 | 43.27 | 41.29 | 42.63 | +0.33% | |
| 42.56 | 43.19 | 41.83 | 42.49 | +1.43% | |
| 42.74 | 43.37 | 41.63 | 41.89 | -1.99% | |
| 43.05 | 43.43 | 42.37 | 42.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BWMN chart for longer ranges.