Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
163.39
+0.63 (0.39%)
Oct 1, 2024, 4:00 PM EDT - Market closed
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2024 | 162.82 | 164.09 | 160.49 | 163.39 | 163.39 | 0.39% | 612,698 |
| Sep 30, 2024 | 162.37 | 162.83 | 160.87 | 162.76 | 162.76 | 0.44% | 595,706 |
| Sep 27, 2024 | 159.88 | 162.50 | 159.24 | 162.05 | 162.05 | 1.52% | 778,815 |
| Sep 26, 2024 | 159.61 | 160.38 | 158.62 | 159.63 | 159.63 | -0.18% | 495,254 |
| Sep 25, 2024 | 160.25 | 160.25 | 158.84 | 159.91 | 159.91 | 0.11% | 387,993 |
| Sep 24, 2024 | 159.93 | 160.45 | 158.81 | 159.74 | 159.74 | -0.08% | 444,921 |
| Sep 23, 2024 | 158.05 | 160.39 | 158.05 | 159.86 | 159.86 | 1.25% | 525,981 |
| Sep 20, 2024 | 155.41 | 158.13 | 154.78 | 157.89 | 157.89 | 1.11% | 1,001,824 |
| Sep 19, 2024 | 156.64 | 156.64 | 154.92 | 156.16 | 156.16 | 1.07% | 662,620 |
| Sep 18, 2024 | 155.77 | 157.11 | 154.50 | 154.51 | 154.51 | -0.61% | 426,812 |
| Sep 17, 2024 | 157.00 | 158.23 | 155.04 | 155.46 | 155.46 | -1.89% | 569,855 |
| Sep 16, 2024 | 158.00 | 158.81 | 157.39 | 158.45 | 158.45 | 0.93% | 410,509 |
| Sep 13, 2024 | 155.21 | 157.87 | 154.97 | 156.99 | 156.99 | 1.46% | 466,742 |
| Sep 12, 2024 | 151.66 | 155.11 | 151.66 | 154.73 | 154.73 | 2.04% | 654,225 |
| Sep 11, 2024 | 151.54 | 151.92 | 149.06 | 151.63 | 151.63 | -0.14% | 665,726 |
| Sep 10, 2024 | 152.45 | 153.20 | 151.04 | 151.85 | 151.85 | -0.07% | 572,302 |
| Sep 9, 2024 | 152.95 | 154.14 | 151.39 | 151.96 | 151.96 | -0.10% | 1,038,475 |
| Sep 6, 2024 | 156.10 | 157.28 | 151.18 | 152.11 | 152.11 | -2.42% | 558,038 |
| Sep 5, 2024 | 157.67 | 157.95 | 155.15 | 155.88 | 155.88 | -0.59% | 577,342 |
| Sep 4, 2024 | 156.25 | 157.41 | 155.56 | 156.80 | 156.80 | 0.22% | 627,525 |
| Sep 3, 2024 | 158.74 | 159.37 | 155.87 | 156.46 | 156.46 | -1.46% | 393,432 |
| Aug 30, 2024 | 157.23 | 158.99 | 156.88 | 158.78 | 158.78 | 0.90% | 577,292 |
| Aug 29, 2024 | 156.37 | 158.91 | 155.53 | 157.37 | 157.37 | 1.20% | 408,642 |
| Aug 28, 2024 | 156.05 | 156.99 | 154.22 | 155.50 | 155.50 | -0.16% | 607,118 |
| Aug 27, 2024 | 153.78 | 156.02 | 152.92 | 155.75 | 155.75 | 1.16% | 378,953 |
| Aug 26, 2024 | 155.63 | 156.29 | 153.62 | 153.97 | 153.97 | -0.63% | 525,886 |
| Aug 23, 2024 | 154.59 | 155.00 | 153.32 | 154.94 | 154.94 | 0.53% | 375,254 |
| Aug 22, 2024 | 154.00 | 155.71 | 153.00 | 154.13 | 154.13 | 0.34% | 627,288 |
| Aug 21, 2024 | 151.03 | 153.79 | 150.57 | 153.61 | 153.61 | 1.96% | 584,057 |
| Aug 20, 2024 | 148.79 | 150.68 | 148.79 | 150.65 | 150.65 | 1.30% | 436,178 |
| Aug 19, 2024 | 147.80 | 149.85 | 147.80 | 148.71 | 148.71 | 0.70% | 664,333 |
| Aug 16, 2024 | 147.74 | 149.74 | 147.62 | 147.67 | 147.67 | -0.19% | 561,580 |
| Aug 15, 2024 | 148.52 | 149.02 | 147.04 | 147.95 | 147.95 | -0.02% | 456,044 |
| Aug 14, 2024 | 146.01 | 148.18 | 145.48 | 147.98 | 147.98 | 1.18% | 739,468 |
| Aug 13, 2024 | 146.77 | 148.27 | 145.67 | 146.26 | 145.76 | -0.05% | 653,744 |
| Aug 12, 2024 | 147.67 | 148.19 | 146.08 | 146.34 | 145.84 | -0.86% | 522,182 |
| Aug 9, 2024 | 147.52 | 148.02 | 146.11 | 147.61 | 147.10 | -0.12% | 425,288 |
| Aug 8, 2024 | 146.01 | 147.82 | 144.97 | 147.79 | 147.28 | 1.66% | 700,820 |
| Aug 7, 2024 | 147.27 | 148.61 | 145.36 | 145.37 | 144.87 | -0.57% | 754,049 |
| Aug 6, 2024 | 145.59 | 149.52 | 144.98 | 146.20 | 145.70 | 1.08% | 1,147,934 |
| Aug 5, 2024 | 139.35 | 145.00 | 138.72 | 144.64 | 144.14 | 0.46% | 1,420,661 |
| Aug 2, 2024 | 140.75 | 144.00 | 140.07 | 143.98 | 143.49 | 0.72% | 953,536 |
| Aug 1, 2024 | 143.31 | 144.33 | 140.63 | 142.95 | 142.46 | -0.25% | 896,895 |
| Jul 31, 2024 | 141.03 | 144.12 | 139.62 | 143.31 | 142.82 | 3.23% | 1,207,682 |
| Jul 30, 2024 | 145.32 | 146.16 | 137.90 | 138.82 | 138.34 | -3.92% | 1,221,304 |
| Jul 29, 2024 | 141.82 | 145.00 | 141.52 | 144.49 | 143.99 | 3.33% | 2,045,093 |
| Jul 26, 2024 | 140.75 | 143.00 | 134.66 | 139.84 | 139.36 | -8.95% | 2,954,380 |
| Jul 25, 2024 | 154.67 | 156.76 | 153.51 | 153.58 | 153.05 | -0.33% | 797,579 |
| Jul 24, 2024 | 159.55 | 159.63 | 153.96 | 154.09 | 153.56 | -3.87% | 617,675 |
| Jul 23, 2024 | 158.48 | 160.62 | 157.64 | 160.29 | 159.74 | 1.34% | 565,854 |
| Jul 22, 2024 | 156.33 | 158.33 | 154.54 | 158.17 | 157.63 | 1.35% | 388,453 |
| Jul 19, 2024 | 157.21 | 157.52 | 155.52 | 156.06 | 155.52 | -0.41% | 436,518 |
| Jul 18, 2024 | 156.25 | 158.64 | 156.02 | 156.70 | 156.16 | 0.28% | 434,027 |
| Jul 17, 2024 | 157.58 | 158.59 | 156.22 | 156.26 | 155.72 | -1.22% | 391,590 |
| Jul 16, 2024 | 158.02 | 159.81 | 157.97 | 158.19 | 157.65 | 0.62% | 493,555 |
| Jul 15, 2024 | 157.54 | 159.45 | 157.08 | 157.22 | 156.68 | -0.59% | 461,579 |
| Jul 12, 2024 | 157.91 | 159.05 | 157.55 | 158.16 | 157.62 | 0.75% | 373,026 |
| Jul 11, 2024 | 156.11 | 157.42 | 156.10 | 156.98 | 156.44 | 0.85% | 369,931 |
| Jul 10, 2024 | 155.00 | 155.65 | 153.86 | 155.65 | 155.12 | 0.82% | 339,724 |
| Jul 9, 2024 | 153.70 | 154.65 | 153.21 | 154.39 | 153.86 | 0.45% | 437,871 |
| Jul 8, 2024 | 153.55 | 155.04 | 153.44 | 153.70 | 153.17 | 0.60% | 490,670 |
| Jul 5, 2024 | 154.17 | 154.81 | 152.59 | 152.79 | 152.27 | -1.11% | 401,364 |
| Jul 3, 2024 | 153.05 | 154.53 | 151.93 | 154.51 | 153.98 | 1.13% | 260,989 |
| Jul 2, 2024 | 150.86 | 153.01 | 150.30 | 152.78 | 152.26 | 1.18% | 515,384 |
| Jul 1, 2024 | 154.60 | 155.11 | 150.83 | 151.00 | 150.48 | -1.88% | 944,214 |
| Jun 28, 2024 | 156.88 | 157.58 | 153.03 | 153.90 | 153.37 | -1.50% | 1,816,822 |
| Jun 27, 2024 | 155.78 | 156.40 | 153.82 | 156.25 | 155.71 | 0.01% | 586,372 |
| Jun 26, 2024 | 156.41 | 156.81 | 155.29 | 156.23 | 155.69 | -0.74% | 677,223 |
| Jun 25, 2024 | 157.49 | 158.09 | 155.95 | 157.39 | 156.85 | 0.11% | 551,045 |
| Jun 24, 2024 | 155.01 | 158.30 | 154.97 | 157.22 | 156.68 | 1.53% | 620,772 |
| Jun 21, 2024 | 154.46 | 155.19 | 152.60 | 154.85 | 154.32 | 0.26% | 1,325,266 |
| Jun 20, 2024 | 153.88 | 154.55 | 152.73 | 154.45 | 153.92 | 0.38% | 565,932 |
| Jun 18, 2024 | 152.34 | 154.43 | 151.65 | 153.86 | 153.33 | 0.63% | 505,613 |
| Jun 17, 2024 | 150.02 | 152.94 | 149.22 | 152.90 | 152.38 | 1.65% | 522,534 |
| Jun 14, 2024 | 149.28 | 150.86 | 148.58 | 150.42 | 149.90 | 0.01% | 376,000 |
| Jun 13, 2024 | 151.39 | 151.50 | 149.81 | 150.41 | 149.89 | -0.99% | 394,442 |
| Jun 12, 2024 | 151.26 | 153.04 | 151.00 | 151.92 | 150.89 | 0.81% | 489,600 |
| Jun 11, 2024 | 151.46 | 151.80 | 149.93 | 150.70 | 149.68 | -0.75% | 673,679 |
| Jun 10, 2024 | 151.55 | 152.67 | 150.79 | 151.84 | 150.81 | 0.07% | 797,214 |
| Jun 7, 2024 | 152.65 | 153.68 | 151.50 | 151.74 | 150.71 | -0.35% | 650,217 |
| Jun 6, 2024 | 153.44 | 155.00 | 151.95 | 152.28 | 151.24 | -0.74% | 617,416 |
| Jun 5, 2024 | 151.96 | 154.50 | 151.71 | 153.42 | 152.38 | 1.01% | 612,559 |
| Jun 4, 2024 | 150.67 | 152.93 | 150.67 | 151.88 | 150.85 | 0.91% | 682,324 |
| Jun 3, 2024 | 152.08 | 152.48 | 149.34 | 150.51 | 149.49 | -1.12% | 564,935 |
| May 31, 2024 | 152.37 | 152.82 | 151.16 | 152.21 | 151.18 | 0.32% | 1,035,799 |
| May 30, 2024 | 154.21 | 154.21 | 150.87 | 151.73 | 150.70 | -1.75% | 1,091,558 |
| May 29, 2024 | 153.65 | 155.08 | 152.31 | 154.44 | 153.39 | -0.10% | 733,851 |
| May 28, 2024 | 160.07 | 160.84 | 154.27 | 154.60 | 153.55 | -2.47% | 885,801 |
| May 24, 2024 | 160.59 | 164.43 | 156.49 | 158.51 | 157.43 | 4.04% | 1,466,203 |
| May 23, 2024 | 154.55 | 154.70 | 152.05 | 152.36 | 151.32 | -0.72% | 733,481 |
| May 22, 2024 | 154.07 | 154.92 | 152.89 | 153.46 | 152.42 | -0.45% | 281,506 |
| May 21, 2024 | 154.14 | 154.50 | 153.29 | 154.15 | 153.10 | 0.11% | 470,002 |
| May 20, 2024 | 152.30 | 154.00 | 152.00 | 153.98 | 152.93 | 1.11% | 559,143 |
| May 17, 2024 | 152.66 | 153.74 | 152.04 | 152.29 | 151.25 | -0.17% | 620,018 |
| May 16, 2024 | 151.01 | 152.89 | 150.82 | 152.55 | 151.51 | 1.06% | 533,588 |
| May 15, 2024 | 148.65 | 151.71 | 148.40 | 150.95 | 149.92 | 1.27% | 704,381 |
| May 14, 2024 | 151.41 | 152.23 | 147.88 | 149.06 | 148.05 | -1.82% | 1,164,074 |
| May 13, 2024 | 156.06 | 156.83 | 151.65 | 151.82 | 150.79 | -2.72% | 722,750 |
| May 10, 2024 | 155.31 | 156.14 | 154.45 | 156.06 | 155.00 | 1.11% | 802,031 |
| May 9, 2024 | 151.71 | 154.36 | 151.46 | 154.34 | 153.29 | 2.16% | 872,711 |