Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
102.86
-0.41 (-0.40%)
At close: Jun 27, 2025, 4:00 PM
102.65
-0.21 (-0.20%)
After-hours: Jun 27, 2025, 7:50 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 119.04 | 120.75 | 116.78 | 118.81 | 118.16 | -0.65% | 1,142,341 |
| Apr 25, 2025 | 119.77 | 120.51 | 117.41 | 119.59 | 118.94 | 0.22% | 1,706,719 |
| Apr 24, 2025 | 117.66 | 119.66 | 116.40 | 119.33 | 118.68 | 2.50% | 2,504,116 |
| Apr 23, 2025 | 117.50 | 118.23 | 115.79 | 116.42 | 115.79 | 1.12% | 3,223,866 |
| Apr 22, 2025 | 112.28 | 115.37 | 112.25 | 115.13 | 114.50 | 2.84% | 2,465,169 |
| Apr 21, 2025 | 113.78 | 114.06 | 110.82 | 111.95 | 111.34 | -1.52% | 1,523,551 |
| Apr 17, 2025 | 110.39 | 114.29 | 110.39 | 113.68 | 113.06 | 2.15% | 1,582,219 |
| Apr 16, 2025 | 110.20 | 113.00 | 109.62 | 111.29 | 110.69 | 0.91% | 1,799,616 |