Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
91.40
-8.89 (-8.86%)
At close: Oct 24, 2025, 4:00 PM EDT
91.25
-0.15 (-0.16%)
After-hours: Oct 24, 2025, 7:55 PM EDT

BAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202593.6096.1388.1191.4091.40-8.86%8,706,051
Oct 23, 202599.67101.8099.05100.29100.291.57%2,665,085
Oct 22, 2025100.24101.7498.6298.7498.74-1.90%1,856,764
Oct 21, 2025101.79102.18100.18100.65100.65-0.30%1,394,605
Oct 20, 202598.45101.5098.22100.95100.952.97%1,332,677
Oct 17, 202595.0098.1995.0098.0498.040.78%1,658,134
Oct 16, 202597.0098.5395.9197.2897.280.97%1,727,598
Oct 15, 202597.7098.3495.0596.3596.35-1.48%1,470,055
Oct 14, 202596.1998.7395.6897.8097.801.57%1,219,429
Oct 13, 202597.0097.7395.5096.2996.29-0.88%1,631,730
Oct 10, 2025100.33100.9697.1197.1497.14-2.60%1,827,061
Oct 9, 2025103.50103.5099.4599.7399.73-3.11%1,202,968
Oct 8, 2025104.94105.55102.66102.93102.93-1.07%1,242,478
Oct 7, 2025103.67104.69102.35104.04104.040.39%1,650,194
Oct 6, 2025103.28105.01103.15103.64103.64-0.37%1,274,429
Oct 3, 2025103.58105.76103.11104.02104.020.88%1,812,239
Oct 2, 2025102.00103.52101.50103.11103.110.50%1,546,626
Oct 1, 202599.75102.8599.18102.60102.602.65%1,995,111
Sep 30, 202599.71100.1998.7099.9599.951.07%1,346,220
Sep 29, 202599.3799.9198.3398.8998.89-0.19%2,176,844
Sep 26, 202598.1599.2797.5599.0899.081.59%1,364,432
Sep 25, 202598.8899.5896.9697.5397.53-1.76%2,128,166
Sep 24, 202599.23100.2198.7199.2899.280.97%1,903,868
Sep 23, 2025100.03100.6198.1398.3398.33-1.46%1,912,240
Sep 22, 2025102.13102.1398.7599.7999.79-2.30%2,538,575
Sep 19, 2025101.83102.70100.23102.14102.140.92%3,558,167
Sep 18, 2025101.71103.02100.73101.21101.21-0.36%1,692,269
Sep 17, 2025102.14103.08101.30101.58101.58-0.25%1,529,428
Sep 16, 2025102.13102.69101.21101.83101.830.21%1,718,120
Sep 15, 2025104.52104.61101.29101.62101.62-2.87%1,772,819
Sep 12, 2025103.72105.24103.70104.62104.620.75%1,427,390
Sep 11, 2025102.89104.44102.24103.84103.841.31%1,970,809
Sep 10, 2025102.64103.63101.41102.50102.50-0.60%1,711,837
Sep 9, 2025101.47103.15101.17103.12103.121.41%1,458,685
Sep 8, 2025102.27102.45100.50101.69101.69-0.74%2,015,786
Sep 5, 2025104.00105.07101.56102.45102.45-0.73%2,395,052
Sep 4, 2025104.45105.73102.24103.20103.20-3.33%2,163,283
Sep 3, 2025110.00110.55106.24106.75106.75-3.03%1,416,762
Sep 2, 2025108.07110.16107.95110.08110.081.25%1,061,096
Aug 29, 2025108.22109.27108.18108.72108.720.46%798,865
Aug 28, 2025110.42110.42107.85108.22108.22-2.30%1,153,673
Aug 27, 2025110.07111.20109.83110.77110.770.45%1,045,502
Aug 26, 2025109.27110.31108.77110.27110.270.76%2,476,937
Aug 25, 2025110.11111.01108.63109.44109.44-0.45%926,652
Aug 22, 2025108.99112.22108.75109.93109.930.88%959,683
Aug 21, 2025108.79109.25108.13108.97108.97-0.22%964,271
Aug 20, 2025109.66109.70107.77109.21109.21-0.39%1,116,712
Aug 19, 2025109.55111.03108.43109.64109.640.56%1,181,840
Aug 18, 2025110.44110.87109.03109.03109.03-0.27%1,357,387
Aug 15, 2025107.85110.29107.17109.32109.321.08%1,943,425