Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
106.25
+0.53 (0.50%)
At close: May 30, 2025, 4:00 PM
106.27
+0.02 (0.02%)
After-hours: May 30, 2025, 4:49 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 105.92 | 106.25 | 105.04 | 106.25 | - | 0.50% | 2,146,387 |
| May 29, 2025 | 106.22 | 106.94 | 104.00 | 105.72 | 105.72 | 1.01% | 2,613,243 |
| May 28, 2025 | 106.08 | 108.78 | 104.00 | 104.66 | 104.66 | -4.69% | 3,386,927 |
| May 27, 2025 | 109.18 | 110.61 | 105.96 | 109.81 | 109.81 | 1.87% | 3,196,342 |
| May 23, 2025 | 106.80 | 113.50 | 104.05 | 107.79 | 107.79 | -16.53% | 8,972,165 |
| May 22, 2025 | 127.94 | 129.37 | 126.59 | 129.13 | 129.13 | 0.55% | 1,821,021 |
| May 21, 2025 | 128.53 | 129.50 | 127.83 | 128.42 | 128.42 | -0.98% | 1,575,775 |
| May 20, 2025 | 129.30 | 130.91 | 129.20 | 129.69 | 129.69 | 0.30% | 1,012,022 |
| May 19, 2025 | 129.04 | 130.81 | 127.93 | 129.30 | 129.30 | 0.38% | 1,640,988 |
| May 16, 2025 | 126.62 | 129.10 | 126.27 | 128.81 | 128.81 | 0.89% | 2,185,069 |
| May 15, 2025 | 123.62 | 128.05 | 123.21 | 127.67 | 127.67 | 3.42% | 1,438,804 |
| May 14, 2025 | 124.30 | 124.64 | 122.43 | 123.45 | 123.45 | -0.22% | 1,573,936 |
| May 13, 2025 | 124.90 | 125.00 | 122.92 | 123.72 | 123.72 | -0.76% | 1,240,267 |
| May 12, 2025 | 125.11 | 125.66 | 122.29 | 124.67 | 124.67 | 0.71% | 1,294,876 |
| May 9, 2025 | 124.47 | 124.78 | 123.25 | 123.79 | 123.79 | 0.13% | 991,078 |
| May 8, 2025 | 124.33 | 124.94 | 123.17 | 123.63 | 123.63 | 0.36% | 1,049,975 |
| May 7, 2025 | 122.89 | 123.62 | 121.51 | 123.19 | 123.19 | -0.13% | 1,151,072 |
| May 6, 2025 | 118.35 | 123.72 | 118.35 | 123.35 | 123.35 | 3.51% | 2,009,262 |
| May 5, 2025 | 120.10 | 121.42 | 118.81 | 119.17 | 119.17 | -0.53% | 1,225,899 |
| May 2, 2025 | 121.43 | 122.03 | 118.45 | 119.81 | 119.81 | 0.23% | 1,418,546 |
| May 1, 2025 | 119.64 | 120.56 | 117.30 | 119.53 | 119.53 | -0.41% | 1,403,022 |
| Apr 30, 2025 | 119.00 | 120.25 | 117.77 | 120.02 | 120.02 | 0.60% | 1,530,387 |
| Apr 29, 2025 | 118.83 | 120.79 | 117.89 | 119.30 | 119.30 | 0.41% | 1,196,186 |
| Apr 28, 2025 | 119.04 | 120.75 | 116.78 | 118.81 | 118.81 | -0.65% | 1,142,341 |
| Apr 25, 2025 | 119.77 | 120.51 | 117.41 | 119.59 | 119.59 | 0.22% | 1,706,719 |
| Apr 24, 2025 | 117.66 | 119.66 | 116.40 | 119.33 | 119.33 | 2.50% | 2,504,116 |
| Apr 23, 2025 | 117.50 | 118.23 | 115.79 | 116.42 | 116.42 | 1.12% | 3,223,866 |
| Apr 22, 2025 | 112.28 | 115.37 | 112.25 | 115.13 | 115.13 | 2.84% | 2,465,169 |
| Apr 21, 2025 | 113.78 | 114.06 | 110.82 | 111.95 | 111.95 | -1.52% | 1,523,551 |
| Apr 17, 2025 | 110.39 | 114.29 | 110.39 | 113.68 | 113.68 | 2.15% | 1,582,219 |
| Apr 16, 2025 | 110.20 | 113.00 | 109.62 | 111.29 | 111.29 | 0.91% | 1,799,616 |
| Apr 15, 2025 | 110.16 | 112.50 | 109.48 | 110.29 | 110.29 | -1.55% | 1,538,919 |
| Apr 14, 2025 | 110.28 | 113.13 | 108.79 | 112.03 | 112.03 | 2.99% | 2,118,528 |
| Apr 11, 2025 | 105.16 | 110.51 | 103.22 | 108.78 | 108.78 | -0.03% | 2,670,605 |
| Apr 10, 2025 | 107.78 | 109.60 | 105.24 | 108.81 | 108.81 | 0.68% | 2,990,900 |
| Apr 9, 2025 | 105.05 | 111.00 | 101.26 | 108.07 | 108.07 | 1.29% | 6,554,715 |
| Apr 8, 2025 | 109.59 | 111.66 | 105.17 | 106.69 | 106.69 | -0.63% | 3,091,314 |
| Apr 7, 2025 | 104.78 | 110.93 | 104.54 | 107.37 | 107.37 | -1.68% | 2,648,761 |
| Apr 4, 2025 | 109.07 | 113.08 | 107.12 | 109.20 | 109.20 | -2.27% | 3,591,518 |
| Apr 3, 2025 | 110.99 | 114.97 | 109.85 | 111.74 | 111.74 | -0.97% | 3,094,409 |
| Apr 2, 2025 | 104.36 | 115.98 | 103.24 | 112.83 | 112.83 | 5.10% | 9,497,200 |
| Apr 1, 2025 | 104.49 | 107.55 | 103.10 | 107.36 | 107.36 | 2.66% | 2,565,050 |
| Mar 31, 2025 | 104.21 | 105.64 | 102.79 | 104.58 | 104.58 | -0.66% | 1,979,182 |
| Mar 28, 2025 | 105.28 | 105.99 | 104.32 | 105.28 | 105.28 | -0.55% | 1,394,471 |
| Mar 27, 2025 | 106.75 | 107.05 | 104.60 | 105.86 | 105.86 | -0.43% | 2,013,412 |
| Mar 26, 2025 | 106.32 | 107.45 | 105.05 | 106.32 | 106.32 | - | 1,553,274 |
| Mar 25, 2025 | 105.45 | 107.27 | 103.27 | 106.32 | 106.32 | 1.09% | 1,950,178 |
| Mar 24, 2025 | 104.00 | 105.60 | 101.54 | 105.17 | 105.17 | 0.99% | 2,710,698 |
| Mar 21, 2025 | 103.60 | 104.40 | 101.05 | 104.14 | 104.14 | 0.54% | 5,201,060 |
| Mar 20, 2025 | 109.28 | 109.92 | 103.35 | 103.58 | 103.58 | -8.10% | 4,997,452 |