NASDAQ:BWMN | Historical Stock Price | Bowman Consulting Group Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-05-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.27$13.88$18.75$25.33$34.23$46.252021-05-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$21.25$21.258,600——
2021-12-30$21.49$21.4914,700——
2021-12-29$21.63$21.638,300——
2021-12-28$21.51$21.5116,400——
2021-12-27$22.19$22.1915,300——
2021-12-23$21.90$21.9026,400——
2021-12-22$21.00$21.006,300——
2021-12-21$20.83$20.8374,700——
2021-12-20$20.94$20.94106,200——
2021-12-17$22.01$22.01190,500——
2021-12-16$20.00$20.00113,300——
2021-12-15$19.70$19.7084,000——
2021-12-14$19.15$19.1541,500——
2021-12-13$18.84$18.8468,800——
2021-12-10$19.33$19.3354,000——
2021-12-09$19.21$19.2176,800——
2021-12-08$18.39$18.3922,700——
2021-12-07$17.71$17.7136,200——
2021-12-06$17.55$17.5542,800——
2021-12-03$17.36$17.3623,400——
2021-12-02$17.35$17.358,000——
2021-12-01$17.00$17.0025,200——
2021-11-30$16.92$16.927,300——
2021-11-29$17.40$17.4017,000——
2021-11-26$17.50$17.503,700——
2021-11-24$17.60$17.6035,200——
2021-11-23$17.17$17.1715,300——
2021-11-22$17.14$17.148,400——
2021-11-19$17.24$17.2433,200——
2021-11-18$17.25$17.2510,900——
2021-11-17$17.25$17.2515,700——
2021-11-16$17.25$17.2520,100——
2021-11-15$17.00$17.0010,600——
2021-11-12$16.78$16.786,600——
2021-11-11$17.13$17.1338,800——
2021-11-10$16.83$16.838,400——
2021-11-09$16.98$16.986,300——
2021-11-08$16.86$16.861,000——
2021-11-05$17.21$17.2110,600——
2021-11-04$16.71$16.719,100——
2021-11-03$17.18$17.183,400——
2021-11-02$17.00$17.007,600——
2021-11-01$17.11$17.1144,300——
2021-10-29$15.40$15.404,400——
2021-10-28$14.96$14.9643,600——
2021-10-27$14.93$14.9310,500——
2021-10-26$14.75$14.7568,800——
2021-10-25$14.81$14.8123,400——
2021-10-22$14.75$14.7519,900——
2021-10-21$14.50$14.509,500——
2021-10-20$14.29$14.297,100——
2021-10-19$14.50$14.5013,100——
2021-10-18$14.17$14.1724,800——
2021-10-15$14.09$14.0914,800——
2021-10-14$14.00$14.0017,800——
2021-10-13$14.00$14.008,200——
2021-10-12$14.00$14.0015,100——
2021-10-11$13.75$13.756,900——
2021-10-08$13.88$13.88500——
2021-10-07$13.78$13.788,500——
2021-10-06$13.69$13.695,800——
2021-10-05$13.37$13.371,600——
2021-10-04$13.62$13.6234,500——
2021-10-01$13.56$13.561,500——
2021-09-30$13.75$13.752,900——
2021-09-29$13.50$13.503,300——
2021-09-28$13.61$13.6115,600——
2021-09-27$14.14$14.1417,100——
2021-09-24$14.28$14.2818,500——
2021-09-23$13.88$13.8834,600——
2021-09-22$14.00$14.0030,600——
2021-09-21$13.40$13.4047,200——
2021-09-20$13.25$13.2514,700——
2021-09-17$13.50$13.507,100——
2021-09-16$13.57$13.579,600——
2021-09-15$13.50$13.5016,100——
2021-09-14$13.95$13.956,800——
2021-09-13$13.97$13.974,900——
2021-09-10$13.74$13.7416,100——
2021-09-09$13.90$13.90900——
2021-09-08$13.94$13.9422,800——
2021-09-07$13.94$13.945,700——
2021-09-03$13.48$13.481,700——
2021-09-02$13.62$13.62500——
2021-09-01$13.33$13.330——
2021-08-31$13.33$13.334,400——
2021-08-30$13.28$13.2811,800——
2021-08-27$13.57$13.5732,900——
2021-08-26$13.85$13.855,000——
2021-08-25$13.58$13.5833,100——
2021-08-24$14.10$14.1024,900——
2021-08-23$13.65$13.651,700——
2021-08-20$13.72$13.721,900——
2021-08-19$13.72$13.72700——
2021-08-18$13.58$13.582,600——
2021-08-17$13.59$13.591,500——
2021-08-16$13.40$13.4012,800——
2021-08-13$13.70$13.7015,100——
2021-08-12$13.51$13.511,500——
2021-08-11$13.55$13.5513,700——
2021-08-10$13.60$13.60900——
2021-08-09$13.43$13.4317,400——
2021-08-06$13.68$13.68500——
2021-08-05$13.69$13.692,300——
2021-08-04$13.44$13.44300——
2021-08-03$13.04$13.04500——
2021-08-02$12.85$12.856,000——
2021-07-30$12.80$12.8011,700——
2021-07-29$12.98$12.985,100——
2021-07-28$12.95$12.9510,100——
2021-07-27$12.99$12.9914,700——
2021-07-26$12.90$12.908,600——
2021-07-23$12.99$12.9914,500——
2021-07-22$13.01$13.0112,000——
2021-07-21$12.94$12.944,600——
2021-07-20$12.82$12.8243,100——
2021-07-19$13.38$13.3814,000——
2021-07-16$13.07$13.075,800——
2021-07-15$13.60$13.60200——
2021-07-14$13.60$13.6012,800——
2021-07-13$13.95$13.955,100——
2021-07-12$13.79$13.794,900——
2021-07-09$13.90$13.9018,800——
2021-07-08$13.94$13.943,300——
2021-07-07$13.77$13.7710,000——
2021-07-06$13.94$13.942,200——
2021-07-02$13.85$13.858,700——
2021-07-01$14.00$14.0018,000——
2021-06-30$13.85$13.8511,800——
2021-06-29$13.89$13.891,000——
2021-06-28$13.85$13.8535,800——
2021-06-25$13.70$13.7016,000——
2021-06-24$13.72$13.723,000——
2021-06-23$13.63$13.6311,900——
2021-06-22$13.71$13.7121,600——
2021-06-21$13.68$13.6828,900——
2021-06-18$12.97$12.97186,600——
2021-06-17$13.96$13.9630,800——
2021-06-16$13.91$13.9131,800——
2021-06-15$14.00$14.0087,900——
2021-06-14$13.60$13.6047,400——
2021-06-11$13.25$13.2541,600——
2021-06-10$13.02$13.029,000——
2021-06-09$12.64$12.6435,800——
2021-06-08$13.22$13.2233,700——
2021-06-07$12.87$12.8715,300——
2021-06-04$13.80$13.8018,200——
2021-06-03$13.60$13.605,700——
2021-06-02$13.80$13.8028,600——
2021-06-01$13.60$13.60167,400——
2021-05-28$13.84$13.8413,400——
2021-05-27$13.85$13.857,900——
2021-05-26$13.85$13.8547,700——
2021-05-25$13.85$13.8524,600——
2021-05-24$13.85$13.8526,000——
2021-05-21$13.83$13.8355,400——
2021-05-20$13.84$13.8417,200——
2021-05-19$13.85$13.8576,600——
2021-05-18$13.88$13.882,300——
2021-05-17$13.81$13.8112,800——
2021-05-14$13.83$13.8333,300——
2021-05-13$13.90$13.904,600——
2021-05-12$13.75$13.7529,200——
2021-05-11$13.95$13.95177,400——
2021-05-10$14.00$14.00324,800——
2021-05-07$14.00$14.002,471,400——