Booz Allen Hamilton

119.04
1.31 (1.11%)
At close: Feb 18, 2025, 3:59 PM
119.19
0.13%
After-hours: Feb 18, 2025, 07:00 PM EST

BAH Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 119.15 119.47 115.67 119.19 1.46 1.24% 1,793,073
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
Jan 23, 2025 144.50 146.95 132.12 136.19 -6.87 -4.80% 3,230,050
Jan 22, 2025 142.59 145.25 141.63 143.06 0.61 0.43% 3,481,524
Jan 21, 2025 137.08 143.95 137.08 142.45 6.39 4.70% 2,197,898
Jan 17, 2025 137.36 137.46 135.59 136.06 -0.24 -0.18% 1,455,540
Jan 16, 2025 136.01 137.73 135.01 136.30 0.23 0.17% 1,456,700
Jan 15, 2025 136.90 137.38 134.25 136.07 -0.07 -0.05% 1,208,547
Jan 14, 2025 134.92 136.38 133.15 136.14 1.02 0.75% 1,327,549
Jan 13, 2025 131.86 137.35 131.39 135.12 2.65 2.00% 1,819,232
Jan 10, 2025 129.63 134.82 129.55 132.47 2.39 1.84% 2,054,144
Jan 8, 2025 129.35 130.09 127.09 130.08 0.84 0.65% 1,623,537
Jan 7, 2025 130.50 131.56 128.17 129.24 -1.50 -1.15% 1,515,805
Jan 6, 2025 132.55 134.17 129.79 130.74 -1.19 -0.90% 1,588,651
Jan 3, 2025 127.50 132.18 127.50 131.93 3.81 2.97% 1,526,212
Jan 2, 2025 129.60 131.74 127.90 128.12 -0.58 -0.45% 2,194,700
Dec 31, 2024 128.97 130.18 127.11 128.70 0.34 0.26% 1,097,300
Dec 30, 2024 128.21 129.51 127.29 128.36 -1.29 -0.99% 981,164
Dec 27, 2024 129.46 130.70 128.50 129.65 -0.75 -0.58% 474,700
Dec 26, 2024 129.27 130.58 128.62 130.40 0.70 0.54% 672,634
Dec 24, 2024 130.81 131.26 128.87 129.70 -1.41 -1.08% 524,600
Dec 23, 2024 130.85 131.33 129.02 131.11 -0.08 -0.06% 873,714
Dec 20, 2024 128.51 132.09 128.19 131.19 2.53 1.97% 2,892,800
Dec 19, 2024 134.00 135.23 127.79 128.66 -4.71 -3.53% 2,571,107
Dec 18, 2024 135.93 136.85 133.18 133.37 -2.43 -1.79% 1,677,600
Dec 17, 2024 135.16 136.85 134.26 135.80 0.24 0.18% 1,798,600
Dec 16, 2024 135.44 136.43 133.53 135.56 1.10 0.82% 1,262,832
Dec 13, 2024 135.00 135.82 133.37 134.46 -1.14 -0.84% 1,177,343
Dec 12, 2024 133.52 136.25 130.32 135.60 0.61 0.45% 1,666,700
Dec 11, 2024 142.14 142.62 134.02 134.99 -6.79 -4.79% 2,753,500
Dec 10, 2024 141.81 143.38 139.71 141.78 0.98 0.70% 1,671,304
Dec 9, 2024 145.29 146.83 140.42 140.80 -4.94 -3.39% 1,955,327
Dec 6, 2024 147.66 149.27 144.25 145.74 3.04 2.13% 1,898,208
Dec 5, 2024 145.11 145.68 142.34 142.70 -1.77 -1.23% 1,667,400
Dec 4, 2024 145.73 146.18 143.70 144.47 -1.57 -1.08% 1,911,814

Create Price Alert on BAH

Your price alert will notify you when the stock price is above 119.04.

Add to Watchlist