Booz Allen Hamilton (BAH)
NYSE: BAH
· Real-Time Price · USD
103.96
0.85 (0.82%)
At close: Oct 03, 2025, 3:59 PM
104.46
0.49%
After-hours: Oct 03, 2025, 06:59 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 103.58 | 105.76 | 103.11 | 104.02 | 104.02 | 0.88% | 1,811,710 |
| Oct 2, 2025 | 102.00 | 103.52 | 101.50 | 103.11 | 103.11 | 0.50% | 1,546,626 |
| Oct 1, 2025 | 99.75 | 102.85 | 99.18 | 102.60 | 102.60 | 2.65% | 1,995,111 |
| Sep 30, 2025 | 99.71 | 100.19 | 98.70 | 99.95 | 99.95 | 1.07% | 1,346,220 |
| Sep 29, 2025 | 99.37 | 99.91 | 98.33 | 98.89 | 98.89 | -0.19% | 2,176,844 |
| Sep 26, 2025 | 98.15 | 99.27 | 97.55 | 99.08 | 99.08 | 1.59% | 1,364,432 |
| Sep 25, 2025 | 98.88 | 99.58 | 96.96 | 97.53 | 97.53 | -1.76% | 2,128,200 |
| Sep 24, 2025 | 99.23 | 100.21 | 98.71 | 99.28 | 99.28 | 0.97% | 1,903,868 |
| Sep 23, 2025 | 100.03 | 100.61 | 98.13 | 98.33 | 98.33 | -1.46% | 1,912,240 |
| Sep 22, 2025 | 102.13 | 102.13 | 98.75 | 99.79 | 99.79 | -2.30% | 2,538,575 |
| Sep 19, 2025 | 101.83 | 102.70 | 100.23 | 102.14 | 102.14 | 0.92% | 3,558,200 |
| Sep 18, 2025 | 101.71 | 103.02 | 100.73 | 101.21 | 101.21 | -0.36% | 1,692,300 |
| Sep 17, 2025 | 102.14 | 103.08 | 101.30 | 101.58 | 101.58 | -0.25% | 1,529,428 |
| Sep 16, 2025 | 102.13 | 102.69 | 101.21 | 101.83 | 101.83 | 0.21% | 1,718,120 |
| Sep 15, 2025 | 104.52 | 104.61 | 101.29 | 101.62 | 101.62 | -2.87% | 1,772,819 |
| Sep 12, 2025 | 103.72 | 105.24 | 103.70 | 104.62 | 104.62 | 0.75% | 1,427,400 |
| Sep 11, 2025 | 102.89 | 104.44 | 102.24 | 103.84 | 103.84 | 1.31% | 1,970,809 |
| Sep 10, 2025 | 102.64 | 103.63 | 101.41 | 102.50 | 102.50 | -0.60% | 1,711,837 |
| Sep 9, 2025 | 101.47 | 103.15 | 101.17 | 103.12 | 103.12 | 1.41% | 1,458,700 |
| Sep 8, 2025 | 102.27 | 102.45 | 100.50 | 101.69 | 101.69 | -0.74% | 2,015,800 |
Page 1 of 136