Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
116.47
+8.14 (7.51%)
Mar 7, 2025, 4:00 PM EST - Market closed
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 107.76 | 118.16 | 107.19 | 116.47 | 116.47 | 7.51% | 4,249,116 |
| Mar 6, 2025 | 109.00 | 110.06 | 106.02 | 108.33 | 108.33 | -1.46% | 2,670,462 |
| Mar 5, 2025 | 106.00 | 110.97 | 106.00 | 109.94 | 109.94 | 3.92% | 3,527,186 |
| Mar 4, 2025 | 103.52 | 109.20 | 102.51 | 105.79 | 105.79 | 2.99% | 6,752,690 |
| Mar 3, 2025 | 106.48 | 106.68 | 101.82 | 102.72 | 102.72 | -3.15% | 3,783,922 |
| Feb 28, 2025 | 104.90 | 108.64 | 104.05 | 106.06 | 106.06 | -4.48% | 5,222,861 |
| Feb 27, 2025 | 113.51 | 114.49 | 110.32 | 111.04 | 111.04 | -2.16% | 2,946,582 |
| Feb 26, 2025 | 114.29 | 117.19 | 113.07 | 113.49 | 113.49 | -1.01% | 2,505,476 |
| Feb 25, 2025 | 111.88 | 115.68 | 111.22 | 114.65 | 114.65 | 1.97% | 2,879,724 |
| Feb 24, 2025 | 112.75 | 114.86 | 111.73 | 112.43 | 112.43 | 0.12% | 3,898,541 |
| Feb 21, 2025 | 112.57 | 113.17 | 106.69 | 112.30 | 112.30 | -1.16% | 4,374,838 |
| Feb 20, 2025 | 116.47 | 117.33 | 110.57 | 113.62 | 113.62 | -3.55% | 3,479,876 |
| Feb 19, 2025 | 118.50 | 120.44 | 117.05 | 117.80 | 117.80 | -1.17% | 1,510,148 |
| Feb 18, 2025 | 119.15 | 119.48 | 115.67 | 119.19 | 119.19 | 1.24% | 1,793,246 |
| Feb 14, 2025 | 118.08 | 119.26 | 115.97 | 117.73 | 117.73 | -0.13% | 1,695,222 |
| Feb 13, 2025 | 121.88 | 122.35 | 116.07 | 117.88 | 117.33 | -3.28% | 3,305,505 |
| Feb 12, 2025 | 123.31 | 124.30 | 120.92 | 121.88 | 121.31 | -2.03% | 1,875,516 |
| Feb 11, 2025 | 128.66 | 128.86 | 123.55 | 124.41 | 123.83 | -2.88% | 2,235,167 |
| Feb 10, 2025 | 128.72 | 129.36 | 127.56 | 128.10 | 127.50 | 0.13% | 1,313,368 |
| Feb 7, 2025 | 129.37 | 130.26 | 126.83 | 127.94 | 127.35 | -0.94% | 1,977,065 |
| Feb 6, 2025 | 129.59 | 130.35 | 127.40 | 129.16 | 128.56 | -0.15% | 1,659,832 |
| Feb 5, 2025 | 133.00 | 134.27 | 129.12 | 129.35 | 128.75 | -1.99% | 1,302,238 |
| Feb 4, 2025 | 130.83 | 133.54 | 129.75 | 131.97 | 131.36 | 1.98% | 1,930,913 |
| Feb 3, 2025 | 129.34 | 133.85 | 127.50 | 129.41 | 128.81 | 0.32% | 2,964,231 |
| Jan 31, 2025 | 124.81 | 130.87 | 121.02 | 129.00 | 128.40 | 0.05% | 3,622,402 |
| Jan 30, 2025 | 127.47 | 129.34 | 125.91 | 128.93 | 128.33 | 1.47% | 2,560,573 |
| Jan 29, 2025 | 129.86 | 131.23 | 127.01 | 127.06 | 126.47 | -1.44% | 1,735,504 |
| Jan 28, 2025 | 135.78 | 135.78 | 127.64 | 128.91 | 128.31 | -4.78% | 2,248,043 |
| Jan 27, 2025 | 134.80 | 136.40 | 133.44 | 135.38 | 134.75 | 1.45% | 1,874,808 |
| Jan 24, 2025 | 137.06 | 137.69 | 133.04 | 133.44 | 132.82 | -2.02% | 1,791,446 |
| Jan 23, 2025 | 144.50 | 146.95 | 132.12 | 136.19 | 135.56 | -4.80% | 3,230,050 |
| Jan 22, 2025 | 142.59 | 145.25 | 141.63 | 143.06 | 142.40 | 0.43% | 3,481,524 |
| Jan 21, 2025 | 137.08 | 143.95 | 137.08 | 142.45 | 141.79 | 4.70% | 2,197,898 |
| Jan 17, 2025 | 137.36 | 137.46 | 135.59 | 136.06 | 135.43 | -0.18% | 1,455,540 |
| Jan 16, 2025 | 136.01 | 137.73 | 135.01 | 136.30 | 135.67 | 0.17% | 1,456,672 |
| Jan 15, 2025 | 136.90 | 137.38 | 134.25 | 136.07 | 135.44 | -0.05% | 1,208,547 |
| Jan 14, 2025 | 134.92 | 136.38 | 133.15 | 136.14 | 135.51 | 0.75% | 1,327,549 |
| Jan 13, 2025 | 131.86 | 137.35 | 131.39 | 135.12 | 134.49 | 2.00% | 1,819,232 |
| Jan 10, 2025 | 129.63 | 134.82 | 129.56 | 132.47 | 131.85 | 1.84% | 2,054,144 |
| Jan 8, 2025 | 129.35 | 130.09 | 127.09 | 130.08 | 129.48 | 0.65% | 1,623,537 |
| Jan 7, 2025 | 130.50 | 131.56 | 128.17 | 129.24 | 128.64 | -1.15% | 1,515,805 |
| Jan 6, 2025 | 132.55 | 134.17 | 129.79 | 130.74 | 130.13 | -0.90% | 1,588,651 |
| Jan 3, 2025 | 127.50 | 132.18 | 127.50 | 131.93 | 131.32 | 2.97% | 1,526,212 |
| Jan 2, 2025 | 129.60 | 131.74 | 127.90 | 128.12 | 127.52 | -0.45% | 2,194,666 |
| Dec 31, 2024 | 128.97 | 130.18 | 127.11 | 128.70 | 128.10 | 0.26% | 1,097,272 |
| Dec 30, 2024 | 128.21 | 129.52 | 127.29 | 128.36 | 127.76 | -0.99% | 981,164 |
| Dec 27, 2024 | 129.46 | 130.70 | 128.50 | 129.65 | 129.05 | -0.58% | 474,677 |
| Dec 26, 2024 | 129.27 | 130.58 | 128.62 | 130.40 | 129.79 | 0.54% | 672,634 |
| Dec 24, 2024 | 130.81 | 131.26 | 128.87 | 129.70 | 129.10 | -1.08% | 524,566 |
| Dec 23, 2024 | 130.85 | 131.33 | 129.02 | 131.11 | 130.50 | -0.06% | 873,714 |