Booz Allen Hamilton Holding Corporation - BAH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.91	87.65	87.65	89.11	82.89	3.42M
December 03, 2025	81.95	82.49	82.49	82.5	80.81	1.75M
December 02, 2025	81.96	81.64	81.64	82.5	81.39	2M
December 01, 2025	83.04	82.44	82.44	83.66	82.39	1.68M
November 28, 2025	83.17	83.46	83.46	83.78	82.57	501,622
November 26, 2025	83.46	83.25	83.25	84.35	83.2	1.41M
November 25, 2025	81.08	83.65	83.65	83.92	80.75	1.88M
November 24, 2025	80.03	80.76	80.76	81.05	79.49	2.32M
November 21, 2025	80.01	80.78	80.78	82.88	79.23	1.65M
November 20, 2025	80.78	79.9	79.9	81.54	79.37	2.3M
November 19, 2025	81.02	80.43	80.43	81.03	79.83	1.61M
November 18, 2025	81.35	80.96	80.96	82.1	80.72	1.46M
November 17, 2025	82.6	81.66	81.66	83.25	81.63	2.47M
November 14, 2025	83.31	82.91	82.91	84.21	82.27	1.85M
November 13, 2025	85.06	84.21	83.66	85.61	84.09	1.8M
November 12, 2025	86.98	84.85	84.3	88.2	84.78	2.22M
November 11, 2025	87.46	87.07	86.5	88.02	86.48	1.85M
November 10, 2025	87.45	87.3	86.73	89.04	86.08	2.09M
November 07, 2025	85.73	87.45	87.45	87.52	85.34	2.29M
November 06, 2025	86.17	85.57	85.57	86.94	85.03	1.85M
November 05, 2025	85.66	86.61	86.61	87.72	85.66	2.21M
November 04, 2025	85.62	85.46	85.46	86.85	84.84	2.12M
November 03, 2025	86.19	85.5	85.5	86.65	84.96	2.9M
October 31, 2025	84.23	87.16	87.16	88.06	83.15	4.51M
October 30, 2025	82.86	82.82	82.82	85.04	82.23	2.81M
October 29, 2025	84.81	82.83	82.83	85.79	82.49	3.43M
October 28, 2025	86	85.56	85.56	86.55	84.82	4.29M
October 27, 2025	90.78	86.53	86.53	92.39	86	4.77M
October 24, 2025	93.6	91.4	91.4	96.13	88.11	8.71M
October 23, 2025	99.67	100.29	100.29	101.8	99.05	2.67M
October 22, 2025	100.24	98.74	98.74	101.74	98.62	1.86M
October 21, 2025	101.79	100.65	100.65	102.18	100.18	1.39M
October 20, 2025	98.45	100.95	100.95	101.5	98.22	1.33M
October 17, 2025	95	98.04	98.04	98.19	95	1.66M
October 16, 2025	97	97.28	97.28	98.53	95.91	1.73M
October 15, 2025	97.7	96.35	96.35	98.34	95.05	1.47M
October 14, 2025	96.19	97.8	97.8	98.73	95.68	1.22M
October 13, 2025	97	96.29	96.29	97.73	95.5	1.63M
October 10, 2025	100.33	97.14	97.14	100.96	97.11	1.83M
October 09, 2025	103.5	99.73	99.73	103.5	99.45	1.2M
October 08, 2025	104.94	102.93	102.93	105.55	102.66	1.24M
October 07, 2025	103.67	104.04	104.04	104.69	102.35	1.65M
October 06, 2025	103.28	103.64	103.64	105.01	103.15	1.27M
October 03, 2025	103.58	104.02	104.02	105.76	103.11	1.81M
October 02, 2025	102.27	103.11	103.11	103.52	101.5	1.55M
October 01, 2025	99.75	102.6	102.6	102.85	99.18	2M
September 30, 2025	99.71	99.95	99.95	100.19	98.7	1.35M
September 29, 2025	99.37	98.89	98.89	99.91	98.33	2.18M
September 26, 2025	98.15	99.08	99.08	99.27	97.55	1.36M
September 25, 2025	98.88	97.53	97.53	99.58	96.96	2.13M
September 24, 2025	99.23	99.28	99.28	100.21	98.71	1.9M
September 23, 2025	100.03	98.33	98.33	100.61	98.13	1.91M
September 22, 2025	102.13	99.79	99.79	102.13	98.75	2.54M
September 19, 2025	101.83	102.14	102.14	102.7	100.23	3.56M
September 18, 2025	101.71	101.21	101.21	103.02	100.69	1.69M
September 17, 2025	102.14	101.58	101.58	103.08	101.3	1.53M
September 16, 2025	102.13	101.83	101.83	102.69	101.21	1.72M
September 15, 2025	104.52	101.62	101.62	104.61	101.29	1.77M
September 12, 2025	103.72	104.62	104.62	105.24	103.7	1.43M
September 11, 2025	102.89	103.84	103.84	104.44	102.24	1.97M

Booz Allen Hamilton Holding Corporation (BAH) NYSE