BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	107.22	109.22	106.25	107.68	107.68	0.62%	1,172,446
Jul 9, 2025	107.82	107.85	105.83	107.02	107.02	-0.51%	1,470,930
Jul 8, 2025	109.79	109.90	107.47	107.57	107.57	-2.59%	2,215,749
Jul 7, 2025	109.29	110.72	108.80	110.43	110.43	1.38%	1,825,078
Jul 3, 2025	108.65	110.67	108.27	108.93	108.93	0.61%	1,584,440
Jul 2, 2025	106.98	108.94	106.67	108.27	108.27	0.89%	1,900,539
Jul 1, 2025	104.11	107.36	103.68	107.31	107.31	3.05%	1,957,572
Jun 30, 2025	102.75	104.57	101.99	104.13	104.13	1.23%	2,710,727
Jun 27, 2025	103.37	103.63	101.75	102.86	102.86	-0.40%	3,780,602
Jun 26, 2025	101.93	103.65	101.19	103.27	103.27	1.90%	2,031,329
Jun 25, 2025	100.77	102.79	99.82	101.34	101.34	1.18%	1,532,287
Jun 24, 2025	100.54	101.13	98.95	100.16	100.16	-0.53%	1,904,152
Jun 23, 2025	99.97	101.89	99.61	100.69	100.69	0.72%	1,609,584
Jun 20, 2025	101.94	101.94	99.48	99.97	99.97	-1.99%	3,315,216
Jun 18, 2025	102.19	103.53	101.15	102.00	102.00	-0.22%	1,382,643
Jun 17, 2025	101.78	103.73	101.03	102.22	102.22	0.05%	1,667,868
Jun 16, 2025	102.79	103.08	100.81	102.17	102.17	-1.09%	2,051,364
Jun 13, 2025	102.19	104.71	101.31	103.30	103.30	1.18%	2,209,439
Jun 12, 2025	100.28	102.10	99.93	102.10	102.10	1.44%	1,850,754
Jun 11, 2025	100.50	100.76	99.13	100.65	100.65	-	1,790,979
Jun 10, 2025	102.49	102.68	100.34	100.65	100.10	-1.23%	1,779,733
Jun 9, 2025	103.79	103.79	101.27	101.90	101.35	-1.31%	2,080,512
Jun 6, 2025	102.43	104.56	102.34	103.25	102.69	1.09%	1,692,006
Jun 5, 2025	103.26	103.26	101.05	102.14	101.59	-0.36%	2,075,854
Jun 4, 2025	104.79	105.43	102.33	102.51	101.95	-2.30%	2,375,157
Jun 3, 2025	103.33	105.45	101.30	104.92	104.35	1.56%	2,251,787
Jun 2, 2025	105.72	106.05	102.35	103.31	102.75	-2.77%	2,565,088
May 30, 2025	105.92	106.25	105.04	106.25	105.67	0.50%	2,370,445
May 29, 2025	106.22	106.94	104.00	105.72	105.15	1.01%	2,613,243
May 28, 2025	106.08	108.78	104.00	104.66	104.09	-4.69%	3,386,927
May 27, 2025	109.18	110.61	105.96	109.81	109.21	1.87%	3,196,342
May 23, 2025	106.80	113.50	104.05	107.79	107.20	-16.53%	8,972,165
May 22, 2025	127.94	129.37	126.59	129.13	128.43	0.55%	1,821,021
May 21, 2025	128.53	129.50	127.83	128.42	127.72	-0.98%	1,575,775
May 20, 2025	129.30	130.91	129.20	129.69	128.99	0.30%	1,012,022
May 19, 2025	129.04	130.81	127.93	129.30	128.60	0.38%	1,640,988
May 16, 2025	126.62	129.10	126.27	128.81	128.11	0.89%	2,185,069
May 15, 2025	123.62	128.05	123.21	127.67	126.98	3.42%	1,438,804
May 14, 2025	124.30	124.64	122.43	123.45	122.78	-0.22%	1,573,936
May 13, 2025	124.90	125.00	122.92	123.72	123.05	-0.76%	1,240,267
May 12, 2025	125.11	125.66	122.29	124.67	123.99	0.71%	1,294,876
May 9, 2025	124.47	124.78	123.25	123.79	123.12	0.13%	991,078
May 8, 2025	124.33	124.94	123.17	123.63	122.96	0.36%	1,049,975
May 7, 2025	122.89	123.62	121.51	123.19	122.52	-0.13%	1,151,072
May 6, 2025	118.35	123.72	118.35	123.35	122.68	3.51%	2,009,262
May 5, 2025	120.10	121.42	118.81	119.17	118.52	-0.53%	1,225,899
May 2, 2025	121.43	122.03	118.45	119.81	119.16	0.23%	1,418,546
May 1, 2025	119.64	120.56	117.30	119.53	118.88	-0.41%	1,403,022
Apr 30, 2025	119.00	120.25	117.77	120.02	119.37	0.60%	1,530,387
Apr 29, 2025	118.83	120.79	117.89	119.30	118.65	0.41%	1,196,186