Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
109.72
+1.57 (1.45%)
Aug 15, 2025, 10:42 AM - Market open
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 108.50 | 108.59 | 108.50 | 108.59 | - | 0.41% | 115,800 |
| Aug 14, 2025 | 109.96 | 110.90 | 107.10 | 108.15 | 108.15 | -3.12% | 1,660,857 |
| Aug 13, 2025 | 108.37 | 111.68 | 107.00 | 111.63 | 111.07 | 2.38% | 2,502,114 |
| Aug 12, 2025 | 109.25 | 109.48 | 107.67 | 109.03 | 108.48 | -0.14% | 1,950,767 |
| Aug 11, 2025 | 110.35 | 111.80 | 109.10 | 109.18 | 108.63 | -1.09% | 1,257,040 |
| Aug 8, 2025 | 110.94 | 111.84 | 109.97 | 110.38 | 109.82 | -0.37% | 1,304,487 |
| Aug 7, 2025 | 112.81 | 114.48 | 110.25 | 110.79 | 110.23 | -0.97% | 1,813,383 |
| Aug 6, 2025 | 111.09 | 111.90 | 110.45 | 111.87 | 111.30 | 0.38% | 1,245,948 |
| Aug 5, 2025 | 111.79 | 112.99 | 110.00 | 111.45 | 110.89 | 0.02% | 1,636,584 |
| Aug 4, 2025 | 109.68 | 111.67 | 108.85 | 111.43 | 110.87 | 1.58% | 1,147,651 |
| Aug 1, 2025 | 107.31 | 109.79 | 106.47 | 109.70 | 109.15 | 2.21% | 2,106,787 |
| Jul 31, 2025 | 106.72 | 108.79 | 106.50 | 107.33 | 106.79 | -0.14% | 1,767,721 |
| Jul 30, 2025 | 107.50 | 109.33 | 106.34 | 107.48 | 106.94 | -0.67% | 3,043,638 |
| Jul 29, 2025 | 108.87 | 108.87 | 106.10 | 108.21 | 107.66 | 1.02% | 2,637,011 |
| Jul 28, 2025 | 112.50 | 113.00 | 105.84 | 107.12 | 106.58 | -5.25% | 3,806,639 |
| Jul 25, 2025 | 116.99 | 120.05 | 109.56 | 113.05 | 112.48 | -1.80% | 4,378,352 |
| Jul 24, 2025 | 115.56 | 116.64 | 113.59 | 115.12 | 114.54 | -0.72% | 2,239,287 |
| Jul 23, 2025 | 112.65 | 116.09 | 112.24 | 115.95 | 115.36 | 3.63% | 2,231,297 |
| Jul 22, 2025 | 111.24 | 112.29 | 109.16 | 111.89 | 111.32 | 2.35% | 2,638,725 |
| Jul 21, 2025 | 109.15 | 110.72 | 108.52 | 109.32 | 108.77 | -0.01% | 1,430,099 |
| Jul 18, 2025 | 109.50 | 110.28 | 108.73 | 109.33 | 108.78 | 0.44% | 1,106,100 |
| Jul 17, 2025 | 104.93 | 109.65 | 104.91 | 108.85 | 108.30 | 3.67% | 2,035,360 |
| Jul 16, 2025 | 105.17 | 106.29 | 103.47 | 105.00 | 104.47 | 0.22% | 2,221,305 |
| Jul 15, 2025 | 107.77 | 107.86 | 104.76 | 104.77 | 104.24 | -2.77% | 1,923,609 |
| Jul 14, 2025 | 106.32 | 108.42 | 106.32 | 107.75 | 107.21 | 0.76% | 1,491,938 |
| Jul 11, 2025 | 107.09 | 107.85 | 106.12 | 106.94 | 106.40 | -0.69% | 1,116,145 |
| Jul 10, 2025 | 107.22 | 109.22 | 106.25 | 107.68 | 107.14 | 0.62% | 1,172,446 |
| Jul 9, 2025 | 107.82 | 107.85 | 105.83 | 107.02 | 106.48 | -0.51% | 1,470,930 |
| Jul 8, 2025 | 109.79 | 109.90 | 107.47 | 107.57 | 107.03 | -2.59% | 2,215,749 |
| Jul 7, 2025 | 109.29 | 110.72 | 108.80 | 110.43 | 109.87 | 1.38% | 1,825,078 |
| Jul 3, 2025 | 108.65 | 110.67 | 108.27 | 108.93 | 108.38 | 0.61% | 1,584,440 |
| Jul 2, 2025 | 106.98 | 108.94 | 106.67 | 108.27 | 107.72 | 0.89% | 1,900,539 |
| Jul 1, 2025 | 104.11 | 107.36 | 103.68 | 107.31 | 106.77 | 3.05% | 1,957,572 |
| Jun 30, 2025 | 102.75 | 104.57 | 101.99 | 104.13 | 103.60 | 1.23% | 2,710,727 |
| Jun 27, 2025 | 103.37 | 103.63 | 101.75 | 102.86 | 102.34 | -0.40% | 3,780,602 |
| Jun 26, 2025 | 101.93 | 103.65 | 101.19 | 103.27 | 102.75 | 1.90% | 2,031,329 |
| Jun 25, 2025 | 100.77 | 102.79 | 99.82 | 101.34 | 100.83 | 1.18% | 1,532,287 |
| Jun 24, 2025 | 100.54 | 101.13 | 98.95 | 100.16 | 99.65 | -0.53% | 1,904,152 |
| Jun 23, 2025 | 99.97 | 101.89 | 99.61 | 100.69 | 100.18 | 0.72% | 1,609,584 |
| Jun 20, 2025 | 101.94 | 101.94 | 99.48 | 99.97 | 99.46 | -1.99% | 3,315,216 |
| Jun 18, 2025 | 102.19 | 103.53 | 101.15 | 102.00 | 101.48 | -0.22% | 1,382,643 |
| Jun 17, 2025 | 101.78 | 103.73 | 101.03 | 102.22 | 101.70 | 0.05% | 1,667,868 |
| Jun 16, 2025 | 102.79 | 103.08 | 100.81 | 102.17 | 101.65 | -1.09% | 2,051,364 |
| Jun 13, 2025 | 102.19 | 104.71 | 101.31 | 103.30 | 102.78 | 1.18% | 2,209,439 |
| Jun 12, 2025 | 100.28 | 102.10 | 99.93 | 102.10 | 101.58 | 1.44% | 1,850,754 |
| Jun 11, 2025 | 100.50 | 100.76 | 99.13 | 100.65 | 100.14 | - | 1,790,979 |
| Jun 10, 2025 | 102.49 | 102.68 | 100.34 | 100.65 | 99.60 | -1.23% | 1,779,733 |
| Jun 9, 2025 | 103.79 | 103.79 | 101.27 | 101.90 | 100.83 | -1.31% | 2,080,512 |
| Jun 6, 2025 | 102.43 | 104.56 | 102.34 | 103.25 | 102.17 | 1.09% | 1,692,006 |
| Jun 5, 2025 | 103.26 | 103.26 | 101.05 | 102.14 | 101.07 | -0.36% | 2,075,854 |