Booz Allen Hamilton Holding Corporation Common Stock (BAH)

Last Price96.18

Change+1.96 (2.08%)

NYSE · Last Trade: Jan 11th, 12:21 PM EST

Historical Prices For Booz Allen Hamilton Holding Corporation Common Stock (BAH)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	93.64	96.20	92.87	96.18	1,939,451	96.18
1/08/2026	91.73	96.90	90.83	94.22	2,855,384	94.22
1/07/2026	90.77	90.98	89.13	90.26	1,719,201	90.26
1/06/2026	89.26	90.50	88.50	90.04	1,968,285	90.04
1/05/2026	84.32	89.98	84.32	89.34	2,090,116	89.34
1/02/2026	84.24	85.83	83.41	84.89	1,501,131	84.89
12/31/2025	84.91	85.24	84.10	84.36	1,071,741	84.36
12/30/2025	85.12	85.52	84.26	85.15	1,573,194	85.15
12/29/2025	85.58	86.18	84.74	85.12	1,523,222	85.12
12/26/2025	85.16	85.53	84.51	85.39	1,339,487	85.39
12/24/2025	84.54	85.24	83.96	85.15	645,081	85.15
12/23/2025	85.59	85.74	83.96	84.65	2,160,804	84.65
12/22/2025	86.01	87.58	85.33	86.49	2,859,298	86.49
12/19/2025	86.07	86.79	85.14	85.26	19,506,343	85.26
12/18/2025	86.13	88.05	85.99	86.01	2,343,192	86.01
12/17/2025	84.94	88.72	84.75	86.55	2,886,443	86.55
12/16/2025	86.50	89.95	84.05	85.40	4,768,052	85.40
12/15/2025	93.03	93.25	91.61	91.87	2,551,569	91.87
12/12/2025	94.55	95.33	92.61	92.78	1,941,220	92.78
12/11/2025	93.50	94.62	93.36	94.38	2,394,963	94.38
12/10/2025	91.00	93.16	90.15	93.02	3,515,732	93.02
12/09/2025	91.14	91.56	89.97	90.53	3,123,957	90.53
12/08/2025	91.85	93.85	90.34	91.34	5,178,003	91.34
12/05/2025	87.50	88.58	86.55	88.01	2,140,506	88.01
12/04/2025	82.91	89.11	82.89	87.65	3,417,067	87.65
12/03/2025	81.95	82.50	80.81	82.49	1,745,684	82.49
12/02/2025	81.96	82.50	81.39	81.64	1,996,736	81.64
12/01/2025	83.04	83.66	82.39	82.44	1,682,282	82.44
11/28/2025	83.17	83.78	82.57	83.46	501,623	83.46
11/26/2025	83.46	84.35	83.20	83.25	1,405,733	83.25
11/25/2025	81.08	83.92	80.75	83.65	1,876,741	83.65
11/24/2025	80.03	81.05	79.49	80.76	2,312,447	80.76
11/21/2025	80.01	82.88	79.23	80.78	1,646,652	80.78
11/20/2025	80.78	81.54	79.37	79.90	2,300,032	79.90
11/19/2025	81.02	81.03	79.83	80.43	1,608,321	80.43
11/18/2025	81.35	82.10	80.72	80.96	1,457,084	80.96
11/17/2025	82.60	83.25	81.63	81.66	2,469,450	81.66
11/14/2025	83.31	84.21	82.27	82.91	1,847,591	82.91
11/13/2025	85.06	85.61	84.09	84.21	1,803,951	83.66
11/12/2025	86.98	88.20	84.78	84.85	2,223,858	84.30
11/11/2025	87.46	88.02	86.47	87.07	1,849,105	86.50
11/10/2025	87.45	89.04	86.08	87.30	2,092,936	86.73
11/07/2025	85.73	87.52	85.34	87.45	2,291,096	86.88
11/06/2025	86.17	86.94	85.03	85.57	1,846,027	85.01
11/05/2025	85.66	87.72	85.66	86.61	2,211,059	86.04
11/04/2025	85.62	86.84	84.84	85.46	2,121,785	84.90
11/03/2025	86.19	86.65	84.96	85.50	2,901,342	84.94
10/31/2025	84.23	88.06	83.15	87.16	4,511,614	86.59
10/30/2025	82.86	85.04	82.23	82.82	2,814,514	82.28
10/29/2025	84.81	85.79	82.49	82.83	3,433,641	82.29
10/28/2025	86.00	86.55	84.82	85.56	4,293,522	85.00
10/27/2025	90.78	92.39	86.00	86.53	4,774,130	85.96
10/24/2025	93.60	96.13	88.11	91.40	8,706,953	90.80
10/23/2025	99.67	101.80	99.05	100.29	2,664,727	99.64
10/22/2025	100.24	101.74	98.62	98.74	1,856,650	98.10
10/21/2025	101.79	102.18	100.18	100.65	1,394,604	99.99
10/20/2025	98.45	101.50	98.22	100.95	1,332,677	100.29
10/17/2025	95.00	98.19	95.00	98.04	1,658,135	97.40
10/16/2025	97.00	98.53	95.91	97.28	1,727,588	96.64
10/15/2025	97.70	98.34	95.05	96.35	1,469,936	95.72
10/14/2025	96.19	98.73	95.68	97.80	1,219,338	97.16
10/13/2025	97.00	97.73	95.50	96.29	1,631,711	95.66