Skip to main content
Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
131.19
+2.53 (1.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

BAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024128.51132.09128.19131.19131.191.97%2,892,376
Dec 19, 2024134.00135.23127.79128.66128.66-3.53%2,571,107
Dec 18, 2024135.93136.85133.18133.37133.37-1.79%1,677,600
Dec 17, 2024135.16136.85134.26135.80135.800.18%1,798,600
Dec 16, 2024135.44136.43133.53135.56135.560.82%1,262,832
Dec 13, 2024135.00135.82133.37134.46134.46-0.84%1,177,343
Dec 12, 2024133.52136.25130.32135.60135.600.45%1,666,700
Dec 11, 2024142.14142.62134.02134.99134.99-4.79%2,753,500
Dec 10, 2024141.81143.38139.71141.78141.780.70%1,671,304
Dec 9, 2024145.29146.83140.42140.80140.80-3.39%1,955,327
Dec 6, 2024147.66149.27144.25145.74145.742.13%1,898,208
Dec 5, 2024145.11145.68142.34142.70142.70-1.23%1,667,400
Dec 4, 2024145.73146.18143.70144.47144.47-1.08%1,911,814
Dec 3, 2024149.06150.00145.97146.04146.04-1.80%1,575,722
Dec 2, 2024147.07149.92146.08148.72148.720.36%1,864,000
Nov 29, 2024148.43149.67147.39148.18148.180.56%540,927
Nov 27, 2024149.02150.12146.91147.35147.35-0.86%1,026,857
Nov 26, 2024149.34149.81147.64148.63148.630.79%1,661,910
Nov 25, 2024149.52150.53145.87147.46147.46-1.18%2,349,414
Nov 22, 2024149.00150.09146.32149.22149.22-0.44%2,296,600
Nov 21, 2024143.37151.04142.94149.88149.883.95%3,797,329
Nov 20, 2024138.97144.44137.00144.19144.194.55%2,895,701
Nov 19, 2024140.54142.90137.51137.92137.92-1.86%3,980,978
Nov 18, 2024147.90148.79139.00140.54140.54-5.92%4,291,011
Nov 15, 2024153.66154.43148.70149.39149.39-3.35%3,898,280
Nov 14, 2024170.05170.05154.04154.57154.06-10.13%4,469,596
Nov 13, 2024182.30182.35171.64172.00171.43-5.21%2,272,817
Nov 12, 2024183.31184.35180.22181.45180.85-1.06%1,146,606
Nov 11, 2024183.76186.59182.94183.40182.79-0.05%944,057
Nov 8, 2024179.52183.89177.00183.50182.894.38%1,537,693
Nov 7, 2024181.05181.34175.51175.80175.22-2.31%2,339,842
Nov 6, 2024190.47190.59179.91179.96179.37-2.87%2,456,601
Nov 5, 2024182.48185.29180.68185.28184.671.46%963,519
Nov 4, 2024180.65182.65180.13182.62182.020.74%778,900
Nov 1, 2024182.83183.74180.84181.28180.68-0.21%816,700
Oct 31, 2024183.46184.52181.10181.66181.06-0.99%998,000
Oct 30, 2024183.60184.59182.52183.48182.87-0.38%896,735
Oct 29, 2024186.81187.49183.90184.18183.57-0.98%1,204,628
Oct 28, 2024184.08186.06182.02186.00185.392.24%1,493,143
Oct 25, 2024181.01189.13176.59181.93181.339.23%2,387,460
Oct 24, 2024163.56167.09162.99166.55166.002.02%1,309,167
Oct 23, 2024161.53163.72161.05163.26162.720.51%620,000
Oct 22, 2024161.85162.68161.08162.43161.89-0.50%867,934
Oct 21, 2024163.63163.73162.33163.24162.70-0.41%755,848
Oct 18, 2024163.12164.28161.72163.91163.370.37%1,009,155
Oct 17, 2024164.55164.58162.80163.30162.76-0.51%588,800
Oct 16, 2024162.84164.19162.67164.13163.591.10%900,100
Oct 15, 2024163.99164.40162.04162.34161.80-0.19%1,362,019
Oct 14, 2024160.98163.13160.44162.65162.111.14%577,612
Oct 11, 2024159.52161.12159.52160.82160.291.09%726,217
Oct 10, 2024162.01162.63158.25159.09158.57-1.55%834,604
Oct 9, 2024162.00162.72160.54161.59161.060.12%1,667,537
Oct 8, 2024161.17161.75159.85161.40160.870.09%657,133
Oct 7, 2024160.39162.48160.02161.26160.730.29%670,500
Oct 4, 2024161.48161.65160.08160.80160.27-0.10%632,413
Oct 3, 2024161.55161.76160.24160.96160.43-0.22%777,108
Oct 2, 2024160.00162.35159.19161.31160.78-1.27%459,700
Oct 1, 2024162.82164.09160.49163.39162.850.39%612,954
Sep 30, 2024162.37162.83160.87162.76162.220.44%595,706
Sep 27, 2024159.88162.50159.24162.05161.521.52%778,815
Sep 26, 2024159.61160.38158.62159.63159.10-0.18%495,254
Sep 25, 2024160.25160.25158.84159.91159.380.11%388,000
Sep 24, 2024159.93160.45158.81159.74159.21-0.08%444,921
Sep 23, 2024158.05160.39158.05159.86159.331.25%526,000
Sep 20, 2024155.41158.13154.78157.89157.371.11%1,001,824
Sep 19, 2024156.64156.64154.92156.16155.641.07%662,620
Sep 18, 2024155.77157.11154.50154.51154.00-0.61%426,812
Sep 17, 2024157.00158.23155.04155.46154.95-1.89%569,900
Sep 16, 2024158.00158.81157.39158.45157.930.93%410,509
Sep 13, 2024155.21157.87154.97156.99156.471.46%466,742
Sep 12, 2024151.66155.10151.66154.73154.222.04%654,225
Sep 11, 2024151.54151.92149.06151.63151.13-0.14%665,726
Sep 10, 2024152.45153.20151.04151.85151.35-0.07%572,302
Sep 9, 2024152.95154.14151.39151.96151.46-0.10%1,038,500
Sep 6, 2024156.10157.28151.18152.11151.61-2.42%558,038
Sep 5, 2024157.67157.95155.15155.88155.37-0.59%577,342
Sep 4, 2024156.25157.41155.56156.80156.280.22%627,527
Sep 3, 2024158.74159.37155.87156.46155.94-1.46%393,432
Aug 30, 2024157.23158.99156.88158.78158.260.90%577,300
Aug 29, 2024156.37158.91155.53157.37156.851.20%408,642
Aug 28, 2024156.05156.99154.22155.50154.99-0.16%607,118
Aug 27, 2024153.78156.02152.92155.75155.241.16%378,953
Aug 26, 2024155.63156.29153.62153.97153.46-0.63%525,900
Aug 23, 2024154.59155.00153.32154.94154.430.53%375,254
Aug 22, 2024154.00155.71153.00154.13153.620.34%627,300
Aug 21, 2024151.03153.79150.57153.61153.101.96%584,100
Aug 20, 2024148.79150.68148.79150.65150.151.30%436,200
Aug 19, 2024147.80149.85147.80148.71148.220.70%664,333
Aug 16, 2024147.74149.74147.62147.67147.18-0.19%561,580
Aug 15, 2024148.52149.02147.04147.95147.46-0.02%456,044
Aug 14, 2024146.01148.18145.48147.98147.491.18%739,468
Aug 13, 2024146.77148.27145.67146.26145.27-0.05%653,744
Aug 12, 2024147.67148.19146.07146.34145.35-0.86%522,200
Aug 9, 2024147.52148.02146.11147.61146.61-0.12%425,300
Aug 8, 2024146.01147.82144.97147.79146.791.66%700,820
Aug 7, 2024147.27148.61145.36145.37144.39-0.57%754,049
Aug 6, 2024145.59149.52144.98146.20145.211.08%1,147,934
Aug 5, 2024139.35145.00138.72144.64143.660.46%1,420,700
Aug 2, 2024140.75144.00140.07143.98143.000.72%953,536
Aug 1, 2024143.31144.33140.63142.95141.98-0.25%896,900