Booz Allen Hamilton (BAH)
NYSE: BAH
· Real-Time Price · USD
109.44
1.29 (1.19%)
At close: Aug 15, 2025, 3:59 PM
108.15
-1.18%
After-hours: Aug 15, 2025, 06:00 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 109.96 | 110.90 | 107.10 | 108.15 | 108.15 | -3.12% | 1,659,203 |
| Aug 13, 2025 | 108.37 | 111.68 | 107.00 | 111.63 | 111.08 | 2.38% | 2,502,114 |
| Aug 12, 2025 | 109.25 | 109.48 | 107.67 | 109.03 | 108.49 | -0.14% | 1,950,767 |
| Aug 11, 2025 | 110.35 | 111.80 | 109.10 | 109.18 | 108.64 | -1.09% | 1,257,040 |
| Aug 8, 2025 | 110.94 | 111.84 | 109.97 | 110.38 | 109.84 | -0.37% | 1,304,500 |
| Aug 7, 2025 | 112.81 | 114.48 | 110.25 | 110.79 | 110.24 | -0.97% | 1,813,400 |
| Aug 6, 2025 | 111.09 | 111.90 | 110.45 | 111.87 | 111.32 | 0.38% | 1,245,948 |
| Aug 5, 2025 | 111.79 | 112.99 | 110.00 | 111.45 | 110.90 | 0.02% | 1,636,600 |
| Aug 4, 2025 | 109.68 | 111.67 | 108.85 | 111.43 | 110.88 | 1.58% | 1,147,651 |
| Aug 1, 2025 | 107.31 | 109.79 | 106.47 | 109.70 | 109.16 | 2.21% | 2,106,800 |
| Jul 31, 2025 | 106.72 | 108.79 | 106.50 | 107.33 | 106.80 | -0.14% | 1,767,721 |
| Jul 30, 2025 | 107.50 | 109.33 | 106.34 | 107.48 | 106.95 | -0.67% | 3,043,638 |
| Jul 29, 2025 | 108.87 | 108.87 | 106.10 | 108.21 | 107.68 | 1.02% | 2,637,011 |
| Jul 28, 2025 | 112.50 | 113.00 | 105.84 | 107.12 | 106.59 | -5.25% | 3,806,639 |
| Jul 25, 2025 | 116.99 | 120.05 | 109.56 | 113.05 | 112.49 | -1.80% | 4,378,400 |
| Jul 24, 2025 | 115.56 | 116.64 | 113.59 | 115.12 | 114.55 | -0.72% | 2,239,287 |
| Jul 23, 2025 | 112.65 | 116.09 | 112.24 | 115.95 | 115.38 | 3.63% | 2,231,300 |
| Jul 22, 2025 | 111.24 | 112.29 | 109.16 | 111.89 | 111.34 | 2.35% | 2,638,725 |
| Jul 21, 2025 | 109.15 | 110.72 | 108.52 | 109.32 | 108.78 | -0.01% | 1,430,100 |
| Jul 18, 2025 | 109.50 | 110.28 | 108.73 | 109.33 | 108.79 | 0.44% | 1,106,100 |