Skip to main content
Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
131.97
+2.56 (1.98%)
Feb 4, 2025, 4:00 PM EST - Market closed

BAH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025130.83133.54129.75131.97131.971.98%1,930,913
Feb 3, 2025129.34133.85127.50129.41129.410.32%2,964,231
Jan 31, 2025124.81130.87121.02129.00129.000.05%3,622,402
Jan 30, 2025127.47129.34125.91128.93128.931.47%2,560,573
Jan 29, 2025129.86131.23127.01127.06127.06-1.44%1,735,504
Jan 28, 2025135.78135.78127.64128.91128.91-4.78%2,248,043
Jan 27, 2025134.80136.40133.44135.38135.381.45%1,874,808
Jan 24, 2025137.06137.69133.04133.44133.44-2.02%1,791,446
Jan 23, 2025144.50146.95132.12136.19136.19-4.80%3,230,050
Jan 22, 2025142.59145.25141.63143.06143.060.43%3,481,524
Jan 21, 2025137.08143.95137.08142.45142.454.70%2,197,898
Jan 17, 2025137.36137.46135.59136.06136.06-0.18%1,455,540
Jan 16, 2025136.01137.73135.01136.30136.300.17%1,456,672
Jan 15, 2025136.90137.38134.25136.07136.07-0.05%1,208,547
Jan 14, 2025134.92136.38133.15136.14136.140.75%1,327,549
Jan 13, 2025131.86137.35131.39135.12135.122.00%1,819,232
Jan 10, 2025129.63134.82129.56132.47132.471.84%2,054,144
Jan 8, 2025129.35130.09127.09130.08130.080.65%1,623,537
Jan 7, 2025130.50131.56128.17129.24129.24-1.15%1,515,805
Jan 6, 2025132.55134.17129.79130.74130.74-0.90%1,588,651
Jan 3, 2025127.50132.18127.50131.93131.932.97%1,526,212
Jan 2, 2025129.60131.74127.90128.12128.12-0.45%2,194,666
Dec 31, 2024128.97130.18127.11128.70128.700.26%1,097,272
Dec 30, 2024128.21129.52127.29128.36128.36-0.99%981,164
Dec 27, 2024129.46130.70128.50129.65129.65-0.58%474,677
Dec 26, 2024129.27130.58128.62130.40130.400.54%672,634
Dec 24, 2024130.81131.26128.87129.70129.70-1.08%524,566
Dec 23, 2024130.85131.33129.02131.11131.11-0.06%873,714
Dec 20, 2024128.51132.09128.19131.19131.191.97%2,892,800
Dec 19, 2024134.00135.23127.79128.66128.66-3.53%2,571,107
Dec 18, 2024135.93136.85133.18133.37133.37-1.79%1,677,598
Dec 17, 2024135.16136.85134.26135.80135.800.18%1,798,562
Dec 16, 2024135.44136.43133.53135.56135.560.82%1,262,832
Dec 13, 2024135.00135.82133.37134.46134.46-0.84%1,177,343
Dec 12, 2024133.52136.25130.32135.60135.600.45%1,666,661
Dec 11, 2024142.14142.63134.02134.99134.99-4.79%2,753,485
Dec 10, 2024141.81143.38139.71141.78141.780.70%1,671,304
Dec 9, 2024145.29146.83140.42140.80140.80-3.39%1,955,327
Dec 6, 2024147.66149.27144.25145.74145.742.13%1,898,208
Dec 5, 2024145.11145.68142.34142.70142.70-1.23%1,667,370
Dec 4, 2024145.73146.18143.70144.47144.47-1.08%1,911,814
Dec 3, 2024149.06150.00145.97146.04146.04-1.80%1,575,722
Dec 2, 2024147.07149.92146.08148.72148.720.36%1,863,988
Nov 29, 2024148.43149.67147.39148.18148.180.56%540,927
Nov 27, 2024149.02150.12146.91147.35147.35-0.86%1,026,857
Nov 26, 2024149.34149.81147.64148.63148.630.79%1,661,910
Nov 25, 2024149.52150.53145.88147.46147.46-1.18%2,349,414
Nov 22, 2024149.00150.09146.32149.22149.22-0.44%2,296,579
Nov 21, 2024143.37151.04142.94149.88149.883.95%3,797,329
Nov 20, 2024138.97144.44137.00144.19144.194.55%2,895,701
Nov 19, 2024140.54142.90137.51137.92137.92-1.86%3,980,978
Nov 18, 2024147.90148.79139.00140.54140.54-5.92%4,291,011
Nov 15, 2024153.66154.43148.70149.39149.39-3.35%3,898,280
Nov 14, 2024170.05170.05154.04154.57154.04-10.13%4,469,596
Nov 13, 2024182.30182.35171.64172.00171.42-5.21%2,272,817
Nov 12, 2024183.31184.35180.22181.45180.83-1.06%1,146,606
Nov 11, 2024183.76186.59182.94183.40182.78-0.05%944,057
Nov 8, 2024179.52183.89177.00183.50182.884.38%1,537,693
Nov 7, 2024181.05181.34175.51175.80175.20-2.31%2,339,842
Nov 6, 2024190.47190.59179.91179.96179.35-2.87%2,456,601
Nov 5, 2024182.48185.29180.68185.28184.651.46%963,519
Nov 4, 2024180.65182.65180.13182.62182.000.74%778,872
Nov 1, 2024182.83183.74180.84181.28180.66-0.21%816,669
Oct 31, 2024183.46184.52181.10181.66181.04-0.99%997,968
Oct 30, 2024183.60184.59182.52183.48182.86-0.38%896,735
Oct 29, 2024186.81187.49183.90184.18183.55-0.98%1,204,628
Oct 28, 2024184.08186.06182.02186.00185.372.24%1,493,143
Oct 25, 2024181.01189.13176.59181.93181.319.23%2,387,460
Oct 24, 2024163.56167.09162.99166.55165.982.02%1,309,167
Oct 23, 2024161.53163.72161.05163.26162.710.51%619,951
Oct 22, 2024161.85162.68161.08162.43161.88-0.50%867,934
Oct 21, 2024163.63163.73162.33163.24162.69-0.41%755,848
Oct 18, 2024163.12164.28161.72163.91163.350.37%1,009,155
Oct 17, 2024164.55164.58162.80163.30162.74-0.51%588,764
Oct 16, 2024162.84164.19162.67164.13163.571.10%900,071
Oct 15, 2024163.99164.40162.04162.34161.79-0.19%1,362,019
Oct 14, 2024160.98163.13160.44162.65162.101.14%577,612
Oct 11, 2024159.52161.12159.52160.82160.271.09%726,217
Oct 10, 2024162.01162.63158.25159.09158.55-1.55%834,604
Oct 9, 2024162.00162.72160.54161.59161.040.12%1,667,537
Oct 8, 2024161.17161.75159.86161.40160.850.09%657,133
Oct 7, 2024160.39162.48160.02161.26160.710.29%670,457
Oct 4, 2024161.48161.65160.08160.80160.25-0.10%632,413
Oct 3, 2024161.55161.76160.24160.96160.41-0.22%777,108
Oct 2, 2024160.00162.35159.19161.31160.76-1.27%459,669
Oct 1, 2024162.82164.09160.49163.39162.830.39%612,954
Sep 30, 2024162.37162.83160.87162.76162.210.44%595,706
Sep 27, 2024159.88162.50159.24162.05161.501.52%778,815
Sep 26, 2024159.61160.38158.62159.63159.09-0.18%495,254
Sep 25, 2024160.25160.25158.84159.91159.370.11%387,993
Sep 24, 2024159.93160.45158.81159.74159.20-0.08%444,921
Sep 23, 2024158.05160.39158.05159.86159.321.25%525,981
Sep 20, 2024155.41158.13154.78157.89157.351.11%1,001,824
Sep 19, 2024156.64156.64154.92156.16155.631.07%662,620
Sep 18, 2024155.77157.11154.50154.51153.98-0.61%426,812
Sep 17, 2024157.00158.23155.04155.46154.93-1.89%569,855
Sep 16, 2024158.00158.81157.39158.45157.910.93%410,509
Sep 13, 2024155.21157.87154.97156.99156.461.46%466,742
Sep 12, 2024151.66155.11151.66154.73154.202.04%654,225
Sep 11, 2024151.54151.92149.06151.63151.11-0.14%665,726