Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
107.38
-0.31 (-0.28%)
Jul 11, 2025, 9:45 AM - Market open

BAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 107.22 109.22 106.25 107.68 107.68 0.62% 1,172,446
Jul 9, 2025 107.82 107.85 105.83 107.02 107.02 -0.51% 1,470,930
Jul 8, 2025 109.79 109.90 107.47 107.57 107.57 -2.59% 2,215,749
Jul 7, 2025 109.29 110.72 108.80 110.43 110.43 1.38% 1,825,078
Jul 3, 2025 108.65 110.67 108.27 108.93 108.93 0.61% 1,584,440
Jul 2, 2025 106.98 108.94 106.67 108.27 108.27 0.89% 1,900,539
Jul 1, 2025 104.11 107.36 103.68 107.31 107.31 3.05% 1,957,572
Jun 30, 2025 102.75 104.57 101.99 104.13 104.13 1.23% 2,710,727
Jun 27, 2025 103.37 103.63 101.75 102.86 102.86 -0.40% 3,780,602
Jun 26, 2025 101.93 103.65 101.19 103.27 103.27 1.90% 2,031,329
Jun 25, 2025 100.77 102.79 99.82 101.34 101.34 1.18% 1,532,287
Jun 24, 2025 100.54 101.13 98.95 100.16 100.16 -0.53% 1,904,152
Jun 23, 2025 99.97 101.89 99.61 100.69 100.69 0.72% 1,609,584
Jun 20, 2025 101.94 101.94 99.48 99.97 99.97 -1.99% 3,315,216
Jun 18, 2025 102.19 103.53 101.15 102.00 102.00 -0.22% 1,382,643
Jun 17, 2025 101.78 103.73 101.03 102.22 102.22 0.05% 1,667,868
Jun 16, 2025 102.79 103.08 100.81 102.17 102.17 -1.09% 2,051,364
Jun 13, 2025 102.19 104.71 101.31 103.30 103.30 1.18% 2,209,439
Jun 12, 2025 100.28 102.10 99.93 102.10 102.10 1.44% 1,850,754
Jun 11, 2025 100.50 100.76 99.13 100.65 100.65 - 1,790,979
Jun 10, 2025 102.49 102.68 100.34 100.65 100.10 -1.23% 1,779,733
Jun 9, 2025 103.79 103.79 101.27 101.90 101.35 -1.31% 2,080,512
Jun 6, 2025 102.43 104.56 102.34 103.25 102.69 1.09% 1,692,006
Jun 5, 2025 103.26 103.26 101.05 102.14 101.59 -0.36% 2,075,854
Jun 4, 2025 104.79 105.43 102.33 102.51 101.95 -2.30% 2,375,157
Jun 3, 2025 103.33 105.45 101.30 104.92 104.35 1.56% 2,251,787
Jun 2, 2025 105.72 106.05 102.35 103.31 102.75 -2.77% 2,565,088
May 30, 2025 105.92 106.25 105.04 106.25 105.67 0.50% 2,370,445
May 29, 2025 106.22 106.94 104.00 105.72 105.15 1.01% 2,613,243
May 28, 2025 106.08 108.78 104.00 104.66 104.09 -4.69% 3,386,927
May 27, 2025 109.18 110.61 105.96 109.81 109.21 1.87% 3,196,342
May 23, 2025 106.80 113.50 104.05 107.79 107.20 -16.53% 8,972,165
May 22, 2025 127.94 129.37 126.59 129.13 128.43 0.55% 1,821,021
May 21, 2025 128.53 129.50 127.83 128.42 127.72 -0.98% 1,575,775
May 20, 2025 129.30 130.91 129.20 129.69 128.99 0.30% 1,012,022
May 19, 2025 129.04 130.81 127.93 129.30 128.60 0.38% 1,640,988
May 16, 2025 126.62 129.10 126.27 128.81 128.11 0.89% 2,185,069
May 15, 2025 123.62 128.05 123.21 127.67 126.98 3.42% 1,438,804
May 14, 2025 124.30 124.64 122.43 123.45 122.78 -0.22% 1,573,936
May 13, 2025 124.90 125.00 122.92 123.72 123.05 -0.76% 1,240,267
May 12, 2025 125.11 125.66 122.29 124.67 123.99 0.71% 1,294,876
May 9, 2025 124.47 124.78 123.25 123.79 123.12 0.13% 991,078
May 8, 2025 124.33 124.94 123.17 123.63 122.96 0.36% 1,049,975
May 7, 2025 122.89 123.62 121.51 123.19 122.52 -0.13% 1,151,072
May 6, 2025 118.35 123.72 118.35 123.35 122.68 3.51% 2,009,262
May 5, 2025 120.10 121.42 118.81 119.17 118.52 -0.53% 1,225,899
May 2, 2025 121.43 122.03 118.45 119.81 119.16 0.23% 1,418,546
May 1, 2025 119.64 120.56 117.30 119.53 118.88 -0.41% 1,403,022
Apr 30, 2025 119.00 120.25 117.77 120.02 119.37 0.60% 1,530,387
Apr 29, 2025 118.83 120.79 117.89 119.30 118.65 0.41% 1,196,186