Booz Allen Hamilton (BAH)
NYSE: BAH
· Real-Time Price · USD
105.03
1.19 (1.15%)
At close: Sep 12, 2025, 2:50 PM
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 102.89 | 104.44 | 102.24 | 103.84 | 103.84 | 1.31% | 1,946,232 |
| 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 |
| Sep 5, 2025 | 104.00 | 105.07 | 101.56 | 102.45 | 102.45 | -0.73% | 2,395,100 |
| Sep 4, 2025 | 104.45 | 105.73 | 102.24 | 103.20 | 103.20 | -3.33% | 2,163,300 |
| Sep 3, 2025 | 110.00 | 110.55 | 106.24 | 106.75 | 106.75 | -3.03% | 1,417,820 |
| Sep 2, 2025 | 108.07 | 110.16 | 107.95 | 110.08 | 110.08 | 1.25% | 1,061,100 |
| Aug 29, 2025 | 108.22 | 109.27 | 108.18 | 108.72 | 108.72 | 0.46% | 798,900 |
| Aug 28, 2025 | 110.42 | 110.42 | 107.85 | 108.22 | 108.22 | -2.30% | 1,153,673 |
| Aug 27, 2025 | 110.07 | 111.20 | 109.83 | 110.77 | 110.77 | 0.45% | 1,045,502 |
| Aug 26, 2025 | 109.27 | 110.31 | 108.77 | 110.27 | 110.27 | 0.76% | 2,476,937 |
| Aug 25, 2025 | 110.11 | 111.01 | 108.63 | 109.44 | 109.44 | -0.45% | 926,652 |
| Aug 22, 2025 | 108.99 | 112.22 | 108.75 | 109.93 | 109.93 | 0.88% | 959,700 |
| Aug 21, 2025 | 108.79 | 109.25 | 108.13 | 108.97 | 108.97 | -0.22% | 964,300 |
| Aug 20, 2025 | 109.66 | 109.70 | 107.77 | 109.21 | 109.21 | -0.39% | 1,116,712 |
| Aug 19, 2025 | 109.55 | 111.03 | 108.43 | 109.64 | 109.64 | 0.56% | 1,181,840 |
| Aug 18, 2025 | 110.44 | 110.87 | 109.03 | 109.03 | 109.03 | -0.27% | 1,357,387 |
| Aug 15, 2025 | 107.85 | 110.29 | 107.17 | 109.32 | 109.32 | 1.08% | 1,943,425 |
| Aug 14, 2025 | 109.96 | 110.90 | 107.10 | 108.15 | 108.15 | -3.12% | 1,660,857 |