BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	85.16	85.53	84.51	85.39	85.39	0.28%	1,017,624
Dec 24, 2025	84.54	85.24	83.96	85.15	85.15	0.59%	644,933
Dec 23, 2025	85.59	85.74	83.96	84.65	84.65	-2.13%	2,160,651
Dec 22, 2025	86.01	87.58	85.33	86.49	86.49	1.44%	2,513,614
Dec 19, 2025	86.08	86.79	85.14	85.26	85.26	-0.87%	17,882,880
Dec 18, 2025	86.13	88.05	85.99	86.01	86.01	-0.62%	2,343,191
Dec 17, 2025	84.94	88.72	84.76	86.55	86.55	1.35%	2,886,567
Dec 16, 2025	86.50	89.95	84.05	85.40	85.40	-7.04%	4,772,467
Dec 15, 2025	93.03	93.25	91.61	91.87	91.87	-0.98%	2,551,587
Dec 12, 2025	94.55	95.34	92.61	92.78	92.78	-1.70%	1,941,218
Dec 11, 2025	93.50	94.62	93.36	94.38	94.38	1.46%	2,393,575
Dec 10, 2025	91.00	93.16	90.15	93.02	93.02	2.75%	3,515,767
Dec 9, 2025	91.14	91.57	89.97	90.53	90.53	-0.89%	3,124,064
Dec 8, 2025	91.85	93.85	90.34	91.34	91.34	3.78%	5,177,550
Dec 5, 2025	87.50	88.59	86.55	88.01	88.01	0.41%	2,140,505
Dec 4, 2025	82.91	89.11	82.89	87.65	87.65	6.26%	3,417,135
Dec 3, 2025	81.95	82.50	80.81	82.49	82.49	1.04%	1,745,772
Dec 2, 2025	81.96	82.50	81.39	81.64	81.64	-0.97%	1,996,744
Dec 1, 2025	83.04	83.66	82.39	82.44	82.44	-1.22%	1,682,382
Nov 28, 2025	83.17	83.78	82.57	83.46	83.46	0.25%	501,622
Nov 26, 2025	83.46	84.35	83.20	83.25	83.25	-0.48%	1,405,732
Nov 25, 2025	81.08	83.92	80.75	83.65	83.65	3.58%	1,877,388
Nov 24, 2025	80.03	81.05	79.49	80.76	80.76	-0.02%	2,319,004
Nov 21, 2025	80.01	82.88	79.23	80.78	80.78	1.10%	1,646,651
Nov 20, 2025	80.78	81.55	79.37	79.90	79.90	-0.66%	2,300,086
Nov 19, 2025	81.02	81.03	79.83	80.43	80.43	-0.65%	1,608,592
Nov 18, 2025	81.35	82.10	80.72	80.96	80.96	-0.86%	1,457,119
Nov 17, 2025	82.60	83.25	81.63	81.66	81.66	-1.51%	2,469,650
Nov 14, 2025	83.31	84.21	82.27	82.91	82.91	-1.54%	1,847,590
Nov 13, 2025	85.06	85.61	84.09	84.21	83.66	-0.75%	1,804,555
Nov 12, 2025	86.98	88.20	84.78	84.85	84.30	-2.55%	2,224,081
Nov 11, 2025	87.46	88.02	86.48	87.07	86.50	-0.26%	1,849,185
Nov 10, 2025	87.45	89.04	86.08	87.30	86.73	-0.17%	2,094,535
Nov 7, 2025	85.73	87.52	85.34	87.45	86.88	2.20%	2,291,095
Nov 6, 2025	86.17	86.94	85.03	85.57	85.01	-1.20%	1,846,088
Nov 5, 2025	85.66	87.72	85.66	86.61	86.04	1.35%	2,211,222
Nov 4, 2025	85.62	86.85	84.84	85.46	84.90	-0.05%	2,122,411
Nov 3, 2025	86.19	86.65	84.96	85.50	84.94	-1.90%	2,901,398
Oct 31, 2025	84.23	88.06	83.15	87.16	86.59	5.24%	4,511,612
Oct 30, 2025	82.86	85.04	82.23	82.82	82.28	-0.01%	2,814,515
Oct 29, 2025	84.81	85.79	82.49	82.83	82.29	-3.19%	3,433,676
Oct 28, 2025	86.00	86.55	84.82	85.56	85.00	-1.12%	4,293,541
Oct 27, 2025	90.78	92.39	86.00	86.53	85.96	-5.33%	4,774,244
Oct 24, 2025	93.60	96.13	88.11	91.40	90.80	-8.86%	8,706,051
Oct 23, 2025	99.67	101.80	99.05	100.29	99.63	1.57%	2,665,085
Oct 22, 2025	100.24	101.74	98.62	98.74	98.10	-1.90%	1,856,764
Oct 21, 2025	101.79	102.18	100.18	100.65	99.99	-0.30%	1,394,605
Oct 20, 2025	98.45	101.50	98.22	100.95	100.29	2.97%	1,332,677
Oct 17, 2025	95.00	98.19	95.00	98.04	97.40	0.78%	1,658,134
Oct 16, 2025	97.00	98.53	95.91	97.28	96.64	0.97%	1,727,598