Other US listings · BWMN · stock
Bowman Consulting Group Ltd. (BWMN) stock price history
Every Other US listings trading session of Bowman Consulting Group Ltd. from May 7, 2021 to Nov 6, 2026: 1,383 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BWMN adjusted close, 2021 to 2026
- $44.43
- All time high, 2025
- $43.22
- 52 week high, $25.07 low
- 1,383
- Daily sessions since 2021
Last updated Nov 6, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BWMN key facts
- Bowman Consulting Group Ltd. (BWMN) closed at $43.00 on Nov 6, 2026 on Other US listings.
- BWMN's all time high close is $44.43, set on Nov 5, 2025; its all time low close is $10.81 on Jul 18, 2022.
- BWMN's 52 week range is $25.07 to $43.22.
- BWMN returned +24.8% over the year to Nov 6, 2026 and +149.9% over five years.
- Since May 7, 2021 BWMN returned +207%, +22.6% a year compounded.
- BWMN's deepest drawdown was -56.2% from Mar 21, 2024 to Mar 10, 2025.
- DataCedar holds 1,383 daily sessions of BWMN history from May 7, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BWMN price chart, 2021 to 2026
BWMN returns
Price return from the last close on or before the window start to Nov 6, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +59.6% |
| 6 months | +20.1% |
| Year to date | +27.4% |
| 1 year | +24.8% |
| 3 years | +48.8% |
| 5 years | +149.9% |
| 10 years | n/a |
| Since May 7, 2021 | +207.1% |
| Compound annual growth, 5.5 years | +22.6% |
BWMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.43 on Nov 5, 2025
- All time low close
- $10.81 on Jul 18, 2022
- 52 week high
- $43.22 on Nov 6, 2025
- 52 week low
- $25.07 on Jul 20, 2026
- Deepest drawdown
- -56.2% from Mar 21, 2024 to Mar 10, 2025, recovered Aug 28, 2025
- Best single session
- +55.8% on Aug 10, 2026
- Worst single session
- -22.4% on Nov 6, 2025
- Volatility, 1 year annualised
- 62.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2021
- 3.1×
- Best calendar year
- 2023, +63%
- Worst calendar year
- 2024, -30%
BWMN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 7, 2021; 2026 runs to Nov 6, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $33.29 | $43.13 | $25.07 | $43.00 | +30.2% | 50.1M | 214 |
| 2025 | $25.24 | $45.83 | $17.90 | $33.02 | +32.3% | 28.4M | 250 |
| 2024 | $35.07 | $42.90 | $19.92 | $24.95 | -29.8% | 23.6M | 252 |
| 2023 | $21.85 | $36.74 | $20.03 | $35.52 | +62.6% | 17.2M | 250 |
| 2022 | $21.34 | $22.46 | $10.76 | $21.85 | +2.8% | 5.9M | 251 |
| 2021 | $14.00 | $22.82 | $12.60 | $21.25 | n/a | 6.6M | 166 |
BWMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $43.00 | +0.2% |
| October 2026 | $42.90 | +0.6% |
| September 2026 | $42.64 | +0.1% |
| August 2026 | $42.59 | +58.6% |
| July 2026 | $26.85 | -8.0% |
| June 2026 | $29.20 | -7.4% |
| May 2026 | $31.53 | -0.1% |
| April 2026 | $31.56 | +11.0% |
| March 2026 | $28.44 | -15.2% |
| February 2026 | $33.54 | -3.7% |
| January 2026 | $34.83 | +5.5% |
| December 2025 | $33.02 | -8.7% |
About the BWMN data
Daily bars. 1,383 sessions from May 7, 2021 to Nov 6, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ABWMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
BWMN share price history
