Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
88.01
+0.36 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
90.24
+2.23 (2.54%)
After-hours: Dec 5, 2025, 7:47 PM EST
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.50 | 88.59 | 86.55 | 88.01 | 88.01 | 0.41% | 2,125,769 |
| Dec 4, 2025 | 82.91 | 89.11 | 82.89 | 87.65 | 87.65 | 6.26% | 3,416,323 |
| Dec 3, 2025 | 81.95 | 82.50 | 80.81 | 82.49 | 82.49 | 1.04% | 1,745,759 |
| Dec 2, 2025 | 81.96 | 82.50 | 81.39 | 81.64 | 81.64 | -0.97% | 1,996,713 |
| Dec 1, 2025 | 83.04 | 83.66 | 82.39 | 82.44 | 82.44 | -1.22% | 1,681,113 |
| Nov 28, 2025 | 83.17 | 83.78 | 82.57 | 83.46 | 83.46 | 0.25% | 500,811 |
| Nov 26, 2025 | 83.46 | 84.35 | 83.20 | 83.25 | 83.25 | -0.48% | 1,405,729 |
| Nov 25, 2025 | 81.08 | 83.92 | 80.75 | 83.65 | 83.65 | 3.58% | 1,867,815 |
| Nov 24, 2025 | 80.03 | 81.05 | 79.49 | 80.76 | 80.76 | -0.02% | 2,308,252 |
| Nov 21, 2025 | 80.01 | 82.88 | 79.23 | 80.78 | 80.78 | 1.10% | 1,646,649 |
| Nov 20, 2025 | 80.78 | 81.55 | 79.37 | 79.90 | 79.90 | -0.66% | 2,300,046 |
| Nov 19, 2025 | 81.02 | 81.03 | 79.83 | 80.43 | 80.43 | -0.65% | 1,608,592 |
| Nov 18, 2025 | 81.35 | 82.10 | 80.72 | 80.96 | 80.96 | -0.86% | 1,457,119 |
| Nov 17, 2025 | 82.60 | 83.25 | 81.63 | 81.66 | 81.66 | -1.51% | 2,469,650 |
| Nov 14, 2025 | 83.31 | 84.21 | 82.27 | 82.91 | 82.91 | -1.54% | 1,847,590 |
| Nov 13, 2025 | 85.06 | 85.61 | 84.09 | 84.21 | 83.66 | -0.75% | 1,804,555 |
| Nov 12, 2025 | 86.98 | 88.20 | 84.78 | 84.85 | 84.30 | -2.55% | 2,224,081 |
| Nov 11, 2025 | 87.46 | 88.02 | 86.48 | 87.07 | 86.50 | -0.26% | 1,849,185 |
| Nov 10, 2025 | 87.45 | 89.04 | 86.08 | 87.30 | 86.73 | -0.17% | 2,094,535 |
| Nov 7, 2025 | 85.73 | 87.52 | 85.34 | 87.45 | 86.88 | 2.20% | 2,291,095 |
| Nov 6, 2025 | 86.17 | 86.94 | 85.03 | 85.57 | 85.01 | -1.20% | 1,846,088 |
| Nov 5, 2025 | 85.66 | 87.72 | 85.66 | 86.61 | 86.04 | 1.35% | 2,211,222 |
| Nov 4, 2025 | 85.62 | 86.85 | 84.84 | 85.46 | 84.90 | -0.05% | 2,122,411 |
| Nov 3, 2025 | 86.19 | 86.65 | 84.96 | 85.50 | 84.94 | -1.90% | 2,901,398 |
| Oct 31, 2025 | 84.23 | 88.06 | 83.15 | 87.16 | 86.59 | 5.24% | 4,511,612 |
| Oct 30, 2025 | 82.86 | 85.04 | 82.23 | 82.82 | 82.28 | -0.01% | 2,814,515 |
| Oct 29, 2025 | 84.81 | 85.79 | 82.49 | 82.83 | 82.29 | -3.19% | 3,433,676 |
| Oct 28, 2025 | 86.00 | 86.55 | 84.82 | 85.56 | 85.00 | -1.12% | 4,293,541 |
| Oct 27, 2025 | 90.78 | 92.39 | 86.00 | 86.53 | 85.96 | -5.33% | 4,774,244 |
| Oct 24, 2025 | 93.60 | 96.13 | 88.11 | 91.40 | 90.80 | -8.86% | 8,706,051 |
| Oct 23, 2025 | 99.67 | 101.80 | 99.05 | 100.29 | 99.63 | 1.57% | 2,665,085 |
| Oct 22, 2025 | 100.24 | 101.74 | 98.62 | 98.74 | 98.10 | -1.90% | 1,856,764 |
| Oct 21, 2025 | 101.79 | 102.18 | 100.18 | 100.65 | 99.99 | -0.30% | 1,394,605 |
| Oct 20, 2025 | 98.45 | 101.50 | 98.22 | 100.95 | 100.29 | 2.97% | 1,332,677 |
| Oct 17, 2025 | 95.00 | 98.19 | 95.00 | 98.04 | 97.40 | 0.78% | 1,658,134 |
| Oct 16, 2025 | 97.00 | 98.53 | 95.91 | 97.28 | 96.64 | 0.97% | 1,727,598 |
| Oct 15, 2025 | 97.70 | 98.34 | 95.05 | 96.35 | 95.72 | -1.48% | 1,470,055 |
| Oct 14, 2025 | 96.19 | 98.73 | 95.68 | 97.80 | 97.16 | 1.57% | 1,219,429 |
| Oct 13, 2025 | 97.00 | 97.73 | 95.50 | 96.29 | 95.66 | -0.88% | 1,631,730 |
| Oct 10, 2025 | 100.33 | 100.96 | 97.11 | 97.14 | 96.51 | -2.60% | 1,827,061 |
| Oct 9, 2025 | 103.50 | 103.50 | 99.45 | 99.73 | 99.08 | -3.11% | 1,202,968 |
| Oct 8, 2025 | 104.94 | 105.55 | 102.66 | 102.93 | 102.26 | -1.07% | 1,242,478 |
| Oct 7, 2025 | 103.67 | 104.69 | 102.35 | 104.04 | 103.36 | 0.39% | 1,650,194 |
| Oct 6, 2025 | 103.28 | 105.01 | 103.15 | 103.64 | 102.96 | -0.37% | 1,274,429 |
| Oct 3, 2025 | 103.58 | 105.76 | 103.11 | 104.02 | 103.34 | 0.88% | 1,812,239 |
| Oct 2, 2025 | 102.00 | 103.52 | 101.50 | 103.11 | 102.44 | 0.50% | 1,546,626 |
| Oct 1, 2025 | 99.75 | 102.85 | 99.18 | 102.60 | 101.93 | 2.65% | 1,995,111 |
| Sep 30, 2025 | 99.71 | 100.19 | 98.70 | 99.95 | 99.30 | 1.07% | 1,346,220 |
| Sep 29, 2025 | 99.37 | 99.91 | 98.33 | 98.89 | 98.24 | -0.19% | 2,176,844 |
| Sep 26, 2025 | 98.15 | 99.27 | 97.55 | 99.08 | 98.43 | 1.59% | 1,364,432 |