Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
107.68
+0.66 (0.62%)
Jul 10, 2025, 4:00 PM - Market closed

BAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025107.22109.22106.25107.68107.680.62%1,172,446
Jul 9, 2025107.82107.85105.83107.02107.02-0.51%1,470,930
Jul 8, 2025109.79109.90107.47107.57107.57-2.59%2,215,749
Jul 7, 2025109.29110.72108.80110.43110.431.38%1,825,078
Jul 3, 2025108.65110.67108.27108.93108.930.61%1,584,440
Jul 2, 2025106.98108.94106.67108.27108.270.89%1,900,539
Jul 1, 2025104.11107.36103.68107.31107.313.05%1,957,572
Jun 30, 2025102.75104.57101.99104.13104.131.23%2,710,727
Jun 27, 2025103.37103.63101.75102.86102.86-0.40%3,780,602
Jun 26, 2025101.93103.65101.19103.27103.271.90%2,031,329
Jun 25, 2025100.77102.7999.82101.34101.341.18%1,532,287
Jun 24, 2025100.54101.1398.95100.16100.16-0.53%1,904,152
Jun 23, 202599.97101.8999.61100.69100.690.72%1,609,584
Jun 20, 2025101.94101.9499.4899.9799.97-1.99%3,315,216
Jun 18, 2025102.19103.53101.15102.00102.00-0.22%1,382,643
Jun 17, 2025101.78103.73101.03102.22102.220.05%1,667,868
Jun 16, 2025102.79103.08100.81102.17102.17-1.09%2,051,364
Jun 13, 2025102.19104.71101.31103.30103.301.18%2,209,439
Jun 12, 2025100.28102.1099.93102.10102.101.44%1,850,754
Jun 11, 2025100.50100.7699.13100.65100.65-1,790,979
Jun 10, 2025102.49102.68100.34100.65100.10-1.23%1,779,733
Jun 9, 2025103.79103.79101.27101.90101.35-1.31%2,080,512
Jun 6, 2025102.43104.56102.34103.25102.691.09%1,692,006
Jun 5, 2025103.26103.26101.05102.14101.59-0.36%2,075,854
Jun 4, 2025104.79105.43102.33102.51101.95-2.30%2,375,157
Jun 3, 2025103.33105.45101.30104.92104.351.56%2,251,787
Jun 2, 2025105.72106.05102.35103.31102.75-2.77%2,565,088
May 30, 2025105.92106.25105.04106.25105.670.50%2,370,445
May 29, 2025106.22106.94104.00105.72105.151.01%2,613,243
May 28, 2025106.08108.78104.00104.66104.09-4.69%3,386,927
May 27, 2025109.18110.61105.96109.81109.211.87%3,196,342
May 23, 2025106.80113.50104.05107.79107.20-16.53%8,972,165
May 22, 2025127.94129.37126.59129.13128.430.55%1,821,021
May 21, 2025128.53129.50127.83128.42127.72-0.98%1,575,775
May 20, 2025129.30130.91129.20129.69128.990.30%1,012,022
May 19, 2025129.04130.81127.93129.30128.600.38%1,640,988
May 16, 2025126.62129.10126.27128.81128.110.89%2,185,069
May 15, 2025123.62128.05123.21127.67126.983.42%1,438,804
May 14, 2025124.30124.64122.43123.45122.78-0.22%1,573,936
May 13, 2025124.90125.00122.92123.72123.05-0.76%1,240,267
May 12, 2025125.11125.66122.29124.67123.990.71%1,294,876
May 9, 2025124.47124.78123.25123.79123.120.13%991,078
May 8, 2025124.33124.94123.17123.63122.960.36%1,049,975
May 7, 2025122.89123.62121.51123.19122.52-0.13%1,151,072
May 6, 2025118.35123.72118.35123.35122.683.51%2,009,262
May 5, 2025120.10121.42118.81119.17118.52-0.53%1,225,899
May 2, 2025121.43122.03118.45119.81119.160.23%1,418,546
May 1, 2025119.64120.56117.30119.53118.88-0.41%1,403,022
Apr 30, 2025119.00120.25117.77120.02119.370.60%1,530,387
Apr 29, 2025118.83120.79117.89119.30118.650.41%1,196,186