Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
104.02
+0.91 (0.88%)
Oct 3, 2025, 4:00 PM EDT - Market closed
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.58 | 105.76 | 103.11 | 104.02 | 104.02 | 0.88% | 1,811,710 |
| Oct 2, 2025 | 102.00 | 103.52 | 101.50 | 103.11 | 103.11 | 0.50% | 1,546,626 |
| Oct 1, 2025 | 99.75 | 102.85 | 99.18 | 102.60 | 102.60 | 2.65% | 1,995,111 |
| Sep 30, 2025 | 99.71 | 100.19 | 98.70 | 99.95 | 99.95 | 1.07% | 1,346,220 |
| Sep 29, 2025 | 99.37 | 99.91 | 98.33 | 98.89 | 98.89 | -0.19% | 2,176,844 |
| Sep 26, 2025 | 98.15 | 99.27 | 97.55 | 99.08 | 99.08 | 1.59% | 1,364,432 |
| Sep 25, 2025 | 98.88 | 99.58 | 96.96 | 97.53 | 97.53 | -1.76% | 2,128,166 |
| Sep 24, 2025 | 99.23 | 100.21 | 98.71 | 99.28 | 99.28 | 0.97% | 1,903,868 |
| Sep 23, 2025 | 100.03 | 100.61 | 98.13 | 98.33 | 98.33 | -1.46% | 1,912,240 |
| Sep 22, 2025 | 102.13 | 102.13 | 98.75 | 99.79 | 99.79 | -2.30% | 2,538,575 |
| Sep 19, 2025 | 101.83 | 102.70 | 100.23 | 102.14 | 102.14 | 0.92% | 3,558,167 |
| Sep 18, 2025 | 101.71 | 103.02 | 100.73 | 101.21 | 101.21 | -0.36% | 1,692,269 |
| Sep 17, 2025 | 102.14 | 103.08 | 101.30 | 101.58 | 101.58 | -0.25% | 1,529,428 |
| Sep 16, 2025 | 102.13 | 102.69 | 101.21 | 101.83 | 101.83 | 0.21% | 1,718,120 |
| Sep 15, 2025 | 104.52 | 104.61 | 101.29 | 101.62 | 101.62 | -2.87% | 1,772,819 |
| Sep 12, 2025 | 103.72 | 105.24 | 103.70 | 104.62 | 104.62 | 0.75% | 1,427,390 |
| Sep 11, 2025 | 102.89 | 104.44 | 102.24 | 103.84 | 103.84 | 1.31% | 1,970,809 |
| Sep 10, 2025 | 102.64 | 103.63 | 101.41 | 102.50 | 102.50 | -0.60% | 1,711,837 |
| Sep 9, 2025 | 101.47 | 103.15 | 101.17 | 103.12 | 103.12 | 1.41% | 1,458,685 |
| Sep 8, 2025 | 102.27 | 102.45 | 100.50 | 101.69 | 101.69 | -0.74% | 2,015,786 |
| Sep 5, 2025 | 104.00 | 105.07 | 101.56 | 102.45 | 102.45 | -0.73% | 2,395,052 |
| Sep 4, 2025 | 104.45 | 105.73 | 102.24 | 103.20 | 103.20 | -3.33% | 2,163,283 |
| Sep 3, 2025 | 110.00 | 110.55 | 106.24 | 106.75 | 106.75 | -3.03% | 1,416,762 |
| Sep 2, 2025 | 108.07 | 110.16 | 107.95 | 110.08 | 110.08 | 1.25% | 1,061,096 |
| Aug 29, 2025 | 108.22 | 109.27 | 108.18 | 108.72 | 108.72 | 0.46% | 798,865 |
| Aug 28, 2025 | 110.42 | 110.42 | 107.85 | 108.22 | 108.22 | -2.30% | 1,153,673 |
| Aug 27, 2025 | 110.07 | 111.20 | 109.83 | 110.77 | 110.77 | 0.45% | 1,045,502 |
| Aug 26, 2025 | 109.27 | 110.31 | 108.77 | 110.27 | 110.27 | 0.76% | 2,476,937 |
| Aug 25, 2025 | 110.11 | 111.01 | 108.63 | 109.44 | 109.44 | -0.45% | 926,652 |
| Aug 22, 2025 | 108.99 | 112.22 | 108.75 | 109.93 | 109.93 | 0.88% | 959,683 |
| Aug 21, 2025 | 108.79 | 109.25 | 108.13 | 108.97 | 108.97 | -0.22% | 964,271 |
| Aug 20, 2025 | 109.66 | 109.70 | 107.77 | 109.21 | 109.21 | -0.39% | 1,116,712 |
| Aug 19, 2025 | 109.55 | 111.03 | 108.43 | 109.64 | 109.64 | 0.56% | 1,181,840 |
| Aug 18, 2025 | 110.44 | 110.87 | 109.03 | 109.03 | 109.03 | -0.27% | 1,357,387 |
| Aug 15, 2025 | 107.85 | 110.29 | 107.17 | 109.32 | 109.32 | 1.08% | 1,943,425 |
| Aug 14, 2025 | 109.96 | 110.90 | 107.10 | 108.15 | 108.15 | -3.12% | 1,660,857 |
| Aug 13, 2025 | 108.37 | 111.68 | 107.00 | 111.63 | 111.07 | 2.38% | 2,502,114 |
| Aug 12, 2025 | 109.25 | 109.48 | 107.67 | 109.03 | 108.48 | -0.14% | 1,950,767 |
| Aug 11, 2025 | 110.35 | 111.80 | 109.10 | 109.18 | 108.63 | -1.09% | 1,257,040 |
| Aug 8, 2025 | 110.94 | 111.84 | 109.97 | 110.38 | 109.82 | -0.37% | 1,304,487 |
| Aug 7, 2025 | 112.81 | 114.48 | 110.25 | 110.79 | 110.23 | -0.97% | 1,813,383 |
| Aug 6, 2025 | 111.09 | 111.90 | 110.45 | 111.87 | 111.30 | 0.38% | 1,245,948 |
| Aug 5, 2025 | 111.79 | 112.99 | 110.00 | 111.45 | 110.89 | 0.02% | 1,636,584 |
| Aug 4, 2025 | 109.68 | 111.67 | 108.85 | 111.43 | 110.87 | 1.58% | 1,147,651 |
| Aug 1, 2025 | 107.31 | 109.79 | 106.47 | 109.70 | 109.15 | 2.21% | 2,106,787 |
| Jul 31, 2025 | 106.72 | 108.79 | 106.50 | 107.33 | 106.79 | -0.14% | 1,767,721 |
| Jul 30, 2025 | 107.50 | 109.33 | 106.34 | 107.48 | 106.94 | -0.67% | 3,043,638 |
| Jul 29, 2025 | 108.87 | 108.87 | 106.10 | 108.21 | 107.66 | 1.02% | 2,637,011 |
| Jul 28, 2025 | 112.50 | 113.00 | 105.84 | 107.12 | 106.58 | -5.25% | 3,806,639 |
| Jul 25, 2025 | 116.99 | 120.05 | 109.56 | 113.05 | 112.48 | -1.80% | 4,378,352 |