Booz Allen Hamilton (BAH)
109.31
-2.43 (-2.17%)
At close: Apr 04, 2025, 3:59 PM
109.20
-0.10%
After-hours: Apr 04, 2025, 05:29 PM EDT
Booz Allen Hamilton Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 109.07 | 113.08 | 107.12 | 109.20 | -2.54 | -2.27% | 3,591,066 |
| Apr 3, 2025 | 110.99 | 114.97 | 109.85 | 111.74 | -1.09 | -0.97% | 3,094,409 |
| Apr 2, 2025 | 104.36 | 115.98 | 103.24 | 112.83 | 5.47 | 5.10% | 9,497,200 |
| Apr 1, 2025 | 104.49 | 107.55 | 103.10 | 107.36 | 2.78 | 2.66% | 2,565,100 |
| Mar 31, 2025 | 104.21 | 105.64 | 102.79 | 104.58 | -0.70 | -0.66% | 1,979,200 |
| Mar 28, 2025 | 105.28 | 105.99 | 104.32 | 105.28 | -0.58 | -0.55% | 1,394,471 |
| Mar 27, 2025 | 106.75 | 107.05 | 104.60 | 105.86 | -0.46 | -0.43% | 2,013,412 |
| Mar 26, 2025 | 106.32 | 107.45 | 105.05 | 106.32 | 0.00 | 0.00% | 1,553,300 |
| Mar 25, 2025 | 105.45 | 107.27 | 103.27 | 106.32 | 1.15 | 1.09% | 1,950,200 |
| Mar 24, 2025 | 104.00 | 105.60 | 101.54 | 105.17 | 1.03 | 0.99% | 2,710,700 |
| Mar 21, 2025 | 103.60 | 104.40 | 101.05 | 104.14 | 0.56 | 0.54% | 5,201,100 |
| Mar 20, 2025 | 109.28 | 109.92 | 103.35 | 103.58 | -9.13 | -8.10% | 4,997,500 |
| Mar 19, 2025 | 116.30 | 118.43 | 112.00 | 112.71 | -3.81 | -3.27% | 3,523,750 |
| Mar 18, 2025 | 114.18 | 116.71 | 112.73 | 116.52 | 1.18 | 1.02% | 2,117,567 |
| Mar 17, 2025 | 113.37 | 117.08 | 113.00 | 115.34 | 3.09 | 2.75% | 1,809,901 |
| Mar 14, 2025 | 111.03 | 112.80 | 109.96 | 112.25 | 0.93 | 0.84% | 1,322,317 |
| Mar 13, 2025 | 110.94 | 112.66 | 109.59 | 111.32 | -0.23 | -0.21% | 1,586,301 |
| Mar 12, 2025 | 110.45 | 112.31 | 107.42 | 111.55 | 1.51 | 1.37% | 2,063,652 |
| Mar 11, 2025 | 110.99 | 112.31 | 108.46 | 110.04 | -2.60 | -2.31% | 2,421,113 |
| Mar 10, 2025 | 116.43 | 119.34 | 112.31 | 112.64 | -3.83 | -3.29% | 3,237,947 |
| Mar 7, 2025 | 107.76 | 118.16 | 107.19 | 116.47 | 8.14 | 7.51% | 4,249,116 |
| Mar 6, 2025 | 109.00 | 110.06 | 106.02 | 108.33 | -1.61 | -1.46% | 2,670,462 |
| Mar 5, 2025 | 106.00 | 110.97 | 106.00 | 109.94 | 4.15 | 3.92% | 3,527,200 |
| Mar 4, 2025 | 103.52 | 109.20 | 102.51 | 105.79 | 3.07 | 2.99% | 6,752,690 |
| Mar 3, 2025 | 106.48 | 106.68 | 101.82 | 102.72 | -3.34 | -3.15% | 3,783,922 |
| Feb 28, 2025 | 104.90 | 108.64 | 104.05 | 106.06 | -4.98 | -4.48% | 5,222,861 |
| Feb 27, 2025 | 113.51 | 114.49 | 110.32 | 111.04 | -2.45 | -2.16% | 2,946,582 |
| Feb 26, 2025 | 114.29 | 117.19 | 113.07 | 113.49 | -1.16 | -1.01% | 2,505,476 |
| Feb 25, 2025 | 111.88 | 115.68 | 111.22 | 114.65 | 2.22 | 1.97% | 2,879,724 |
| Feb 24, 2025 | 112.75 | 114.86 | 111.73 | 112.43 | 0.13 | 0.12% | 3,898,541 |
| Feb 21, 2025 | 112.57 | 113.17 | 106.69 | 112.30 | -1.32 | -1.16% | 4,374,838 |
| Feb 20, 2025 | 116.47 | 117.33 | 110.57 | 113.62 | -4.18 | -3.55% | 3,479,876 |
| Feb 19, 2025 | 118.50 | 120.44 | 117.05 | 117.80 | -1.39 | -1.17% | 1,510,148 |
| Feb 18, 2025 | 119.15 | 119.47 | 115.67 | 119.19 | 1.46 | 1.24% | 1,793,246 |
| Feb 14, 2025 | 118.08 | 119.26 | 115.97 | 117.73 | -0.15 | -0.13% | 1,695,222 |
| Feb 13, 2025 | 121.88 | 122.35 | 116.07 | 117.88 | -4.00 | -3.28% | 3,305,505 |
| Feb 12, 2025 | 123.31 | 124.30 | 120.92 | 121.88 | -2.53 | -2.03% | 1,875,516 |
| Feb 11, 2025 | 128.66 | 128.86 | 123.55 | 124.41 | -3.69 | -2.88% | 2,235,200 |
| Feb 10, 2025 | 128.72 | 129.35 | 127.56 | 128.10 | 0.16 | 0.13% | 1,313,368 |
| Feb 7, 2025 | 129.37 | 130.26 | 126.83 | 127.94 | -1.22 | -0.94% | 1,977,065 |
| Feb 6, 2025 | 129.59 | 130.35 | 127.40 | 129.16 | -0.19 | -0.15% | 1,659,832 |
| Feb 5, 2025 | 133.00 | 134.27 | 129.12 | 129.35 | -2.62 | -1.99% | 1,302,238 |
| Feb 4, 2025 | 130.83 | 133.54 | 129.75 | 131.97 | 2.56 | 1.98% | 1,930,913 |
| Feb 3, 2025 | 129.34 | 133.85 | 127.50 | 129.41 | 0.41 | 0.32% | 2,964,231 |
| Jan 31, 2025 | 124.81 | 130.87 | 121.02 | 129.00 | 0.07 | 0.05% | 3,622,402 |
| Jan 30, 2025 | 127.47 | 129.34 | 125.91 | 128.93 | 1.87 | 1.47% | 2,560,600 |
| Jan 29, 2025 | 129.86 | 131.23 | 127.01 | 127.06 | -1.85 | -1.44% | 1,735,504 |
| Jan 28, 2025 | 135.78 | 135.78 | 127.64 | 128.91 | -6.47 | -4.78% | 2,248,043 |
| Jan 27, 2025 | 134.80 | 136.40 | 133.44 | 135.38 | 1.94 | 1.45% | 1,874,808 |
| Jan 24, 2025 | 137.06 | 137.69 | 133.04 | 133.44 | -2.75 | -2.02% | 1,791,446 |