Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
123.76
+0.13 (0.11%)
May 9, 2025, 11:11 AM - Market open
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 124.47 | 124.68 | 123.52 | 123.36 | - | -0.22% | 95,543 |
| 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 |
| Mar 19, 2025 | 116.30 | 118.43 | 112.00 | 112.71 | 112.71 | -3.27% | 3,523,750 |
| Mar 18, 2025 | 114.18 | 116.71 | 112.73 | 116.52 | 116.52 | 1.02% | 2,117,567 |
| Mar 17, 2025 | 113.37 | 117.08 | 113.00 | 115.34 | 115.34 | 2.75% | 1,809,901 |
| Mar 14, 2025 | 111.03 | 112.80 | 109.96 | 112.25 | 112.25 | 0.84% | 1,322,317 |
| Mar 13, 2025 | 110.94 | 112.66 | 109.59 | 111.32 | 111.32 | -0.21% | 1,586,301 |
| Mar 12, 2025 | 110.45 | 112.31 | 107.42 | 111.55 | 111.55 | 1.37% | 2,063,652 |
| Mar 11, 2025 | 110.99 | 112.31 | 108.46 | 110.04 | 110.04 | -2.31% | 2,421,113 |
| Mar 10, 2025 | 116.43 | 119.34 | 112.31 | 112.64 | 112.64 | -3.29% | 3,225,702 |
| 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 |