Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
91.40
-8.89 (-8.86%)
At close: Oct 24, 2025, 4:00 PM EDT
91.25
-0.15 (-0.16%)
After-hours: Oct 24, 2025, 7:55 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 93.60 | 96.13 | 88.11 | 91.40 | 91.40 | -8.86% | 8,706,051 |
| Oct 23, 2025 | 99.67 | 101.80 | 99.05 | 100.29 | 100.29 | 1.57% | 2,665,085 |
| Oct 22, 2025 | 100.24 | 101.74 | 98.62 | 98.74 | 98.74 | -1.90% | 1,856,764 |
| Oct 21, 2025 | 101.79 | 102.18 | 100.18 | 100.65 | 100.65 | -0.30% | 1,394,605 |
| Oct 20, 2025 | 98.45 | 101.50 | 98.22 | 100.95 | 100.95 | 2.97% | 1,332,677 |
| Oct 17, 2025 | 95.00 | 98.19 | 95.00 | 98.04 | 98.04 | 0.78% | 1,658,134 |
| Oct 16, 2025 | 97.00 | 98.53 | 95.91 | 97.28 | 97.28 | 0.97% | 1,727,598 |
| Oct 15, 2025 | 97.70 | 98.34 | 95.05 | 96.35 | 96.35 | -1.48% | 1,470,055 |
| Oct 14, 2025 | 96.19 | 98.73 | 95.68 | 97.80 | 97.80 | 1.57% | 1,219,429 |
| Oct 13, 2025 | 97.00 | 97.73 | 95.50 | 96.29 | 96.29 | -0.88% | 1,631,730 |
| Oct 10, 2025 | 100.33 | 100.96 | 97.11 | 97.14 | 97.14 | -2.60% | 1,827,061 |
| Oct 9, 2025 | 103.50 | 103.50 | 99.45 | 99.73 | 99.73 | -3.11% | 1,202,968 |
| Oct 8, 2025 | 104.94 | 105.55 | 102.66 | 102.93 | 102.93 | -1.07% | 1,242,478 |
| Oct 7, 2025 | 103.67 | 104.69 | 102.35 | 104.04 | 104.04 | 0.39% | 1,650,194 |
| Oct 6, 2025 | 103.28 | 105.01 | 103.15 | 103.64 | 103.64 | -0.37% | 1,274,429 |
| Oct 3, 2025 | 103.58 | 105.76 | 103.11 | 104.02 | 104.02 | 0.88% | 1,812,239 |
| Oct 2, 2025 | 102.00 | 103.52 | 101.50 | 103.11 | 103.11 | 0.50% | 1,546,626 |
| Oct 1, 2025 | 99.75 | 102.85 | 99.18 | 102.60 | 102.60 | 2.65% | 1,995,111 |
| Sep 30, 2025 | 99.71 | 100.19 | 98.70 | 99.95 | 99.95 | 1.07% | 1,346,220 |
| Sep 29, 2025 | 99.37 | 99.91 | 98.33 | 98.89 | 98.89 | -0.19% | 2,176,844 |
| Sep 26, 2025 | 98.15 | 99.27 | 97.55 | 99.08 | 99.08 | 1.59% | 1,364,432 |
| Sep 25, 2025 | 98.88 | 99.58 | 96.96 | 97.53 | 97.53 | -1.76% | 2,128,166 |
| Sep 24, 2025 | 99.23 | 100.21 | 98.71 | 99.28 | 99.28 | 0.97% | 1,903,868 |
| Sep 23, 2025 | 100.03 | 100.61 | 98.13 | 98.33 | 98.33 | -1.46% | 1,912,240 |
| Sep 22, 2025 | 102.13 | 102.13 | 98.75 | 99.79 | 99.79 | -2.30% | 2,538,575 |
| Sep 19, 2025 | 101.83 | 102.70 | 100.23 | 102.14 | 102.14 | 0.92% | 3,558,167 |
| Sep 18, 2025 | 101.71 | 103.02 | 100.73 | 101.21 | 101.21 | -0.36% | 1,692,269 |
| Sep 17, 2025 | 102.14 | 103.08 | 101.30 | 101.58 | 101.58 | -0.25% | 1,529,428 |
| Sep 16, 2025 | 102.13 | 102.69 | 101.21 | 101.83 | 101.83 | 0.21% | 1,718,120 |
| Sep 15, 2025 | 104.52 | 104.61 | 101.29 | 101.62 | 101.62 | -2.87% | 1,772,819 |
| Sep 12, 2025 | 103.72 | 105.24 | 103.70 | 104.62 | 104.62 | 0.75% | 1,427,390 |
| Sep 11, 2025 | 102.89 | 104.44 | 102.24 | 103.84 | 103.84 | 1.31% | 1,970,809 |
| Sep 10, 2025 | 102.64 | 103.63 | 101.41 | 102.50 | 102.50 | -0.60% | 1,711,837 |
| Sep 9, 2025 | 101.47 | 103.15 | 101.17 | 103.12 | 103.12 | 1.41% | 1,458,685 |
| Sep 8, 2025 | 102.27 | 102.45 | 100.50 | 101.69 | 101.69 | -0.74% | 2,015,786 |
| Sep 5, 2025 | 104.00 | 105.07 | 101.56 | 102.45 | 102.45 | -0.73% | 2,395,052 |
| Sep 4, 2025 | 104.45 | 105.73 | 102.24 | 103.20 | 103.20 | -3.33% | 2,163,283 |
| Sep 3, 2025 | 110.00 | 110.55 | 106.24 | 106.75 | 106.75 | -3.03% | 1,416,762 |
| Sep 2, 2025 | 108.07 | 110.16 | 107.95 | 110.08 | 110.08 | 1.25% | 1,061,096 |
| Aug 29, 2025 | 108.22 | 109.27 | 108.18 | 108.72 | 108.72 | 0.46% | 798,865 |
| Aug 28, 2025 | 110.42 | 110.42 | 107.85 | 108.22 | 108.22 | -2.30% | 1,153,673 |
| Aug 27, 2025 | 110.07 | 111.20 | 109.83 | 110.77 | 110.77 | 0.45% | 1,045,502 |
| Aug 26, 2025 | 109.27 | 110.31 | 108.77 | 110.27 | 110.27 | 0.76% | 2,476,937 |
| Aug 25, 2025 | 110.11 | 111.01 | 108.63 | 109.44 | 109.44 | -0.45% | 926,652 |
| Aug 22, 2025 | 108.99 | 112.22 | 108.75 | 109.93 | 109.93 | 0.88% | 959,683 |
| Aug 21, 2025 | 108.79 | 109.25 | 108.13 | 108.97 | 108.97 | -0.22% | 964,271 |
| Aug 20, 2025 | 109.66 | 109.70 | 107.77 | 109.21 | 109.21 | -0.39% | 1,116,712 |
| Aug 19, 2025 | 109.55 | 111.03 | 108.43 | 109.64 | 109.64 | 0.56% | 1,181,840 |
| Aug 18, 2025 | 110.44 | 110.87 | 109.03 | 109.03 | 109.03 | -0.27% | 1,357,387 |
| Aug 15, 2025 | 107.85 | 110.29 | 107.17 | 109.32 | 109.32 | 1.08% | 1,943,425 |