Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corporation Common Stock (NY:BAH)

101.74 +0.12 (+0.12%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 16, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 15, 2025 104.52 104.61 101.29 101.62 1,772,817 -3.00(-2.87%)
Sep 12, 2025 103.72 105.23 103.70 104.62 1,427,391 +0.78(+0.75%)
Sep 11, 2025 102.89 104.44 102.24 103.84 1,970,809 +1.34(+1.31%)
Sep 10, 2025 102.64 103.63 101.41 102.50 1,711,834 -0.62(-0.60%)
Sep 09, 2025 101.46 103.15 101.17 103.12 1,458,683 +1.43(+1.41%)
Sep 08, 2025 102.27 102.45 100.50 101.69 2,015,809 -0.76(-0.74%)
Sep 05, 2025 104.00 105.07 101.56 102.45 2,395,053 -0.75(-0.73%)
Sep 04, 2025 104.45 105.73 102.24 103.20 2,163,280 -3.55(-3.33%)
Sep 03, 2025 110.00 110.55 106.24 106.75 1,417,771 -3.33(-3.03%)
Sep 02, 2025 108.07 110.16 107.94 110.08 1,061,082 +1.36(+1.25%)
Aug 29, 2025 108.22 109.27 108.18 108.72 798,866 +0.50(+0.46%)
Aug 28, 2025 110.42 110.42 107.85 108.22 1,153,673 -2.55(-2.30%)
Aug 27, 2025 110.07 111.20 109.83 110.77 1,045,503 +0.50(+0.45%)
Aug 26, 2025 109.27 110.31 108.77 110.27 2,477,013 +0.83(+0.76%)
Aug 25, 2025 110.11 111.00 108.63 109.44 926,450 -0.49(-0.45%)
Aug 22, 2025 108.99 112.22 108.75 109.93 959,684 +0.96(+0.88%)
Aug 21, 2025 108.79 109.25 108.13 108.97 964,272 -0.24(-0.22%)
Aug 20, 2025 109.66 109.70 107.77 109.21 1,116,713 -0.43(-0.39%)
Aug 19, 2025 109.55 111.03 108.43 109.64 1,181,834 +0.61(+0.56%)
Aug 18, 2025 110.44 110.87 109.03 109.03 1,357,338 -0.29(-0.27%)
Aug 15, 2025 107.85 110.29 107.17 109.32 1,985,771 +1.17(+1.08%)
Aug 14, 2025 109.96 110.90 107.10 108.15 1,660,848 -2.93(-2.64%)
Aug 13, 2025 107.84 111.13 106.47 111.08 2,514,505 +2.59(+2.38%)
Aug 12, 2025 108.71 108.94 107.14 108.49 1,960,222 -0.15(-0.14%)
Aug 11, 2025 109.81 111.25 108.56 108.64 1,263,264 -1.19(-1.09%)
Aug 08, 2025 110.39 111.29 109.43 109.84 1,310,946 -0.41(-0.37%)
Aug 07, 2025 112.25 113.92 109.71 110.24 1,821,913 -1.08(-0.97%)
Aug 06, 2025 110.54 111.35 109.91 111.32 1,252,112 +0.42(+0.38%)
Aug 05, 2025 111.24 112.43 109.46 110.90 1,644,486 +0.02(+0.02%)
Aug 04, 2025 109.14 111.12 108.31 110.88 1,153,307 +1.72(+1.58%)
Aug 01, 2025 106.78 109.25 105.94 109.16 2,117,218 +2.36(+2.21%)
Jul 31, 2025 106.19 108.25 105.97 106.80 1,776,463 -0.15(-0.14%)
Jul 30, 2025 106.97 108.79 105.82 106.95 3,058,709 -0.73(-0.68%)
Jul 29, 2025 108.33 108.33 105.58 107.68 2,650,066 +1.09(+1.02%)
Jul 28, 2025 111.95 112.44 105.32 106.59 3,825,338 -5.90(-5.25%)
Jul 25, 2025 116.41 119.45 109.02 112.49 4,400,035 -2.06(-1.80%)
Jul 24, 2025 114.99 116.06 113.03 114.55 2,250,369 -0.83(-0.72%)
Jul 23, 2025 112.09 115.52 111.68 115.38 2,241,603 +4.04(+3.63%)
Jul 22, 2025 110.69 111.73 108.62 111.34 2,651,785 +2.56(+2.35%)
Jul 21, 2025 108.61 110.17 107.98 108.78 1,436,800 -0.01(-0.01%)
Jul 18, 2025 108.96 109.73 108.19 108.79 1,111,576 +0.48(+0.44%)
Jul 17, 2025 104.41 109.11 104.39 108.31 2,045,277 +3.83(+3.67%)
Jul 16, 2025 104.65 105.77 102.96 104.48 2,232,302 +0.23(+0.22%)
Jul 15, 2025 107.24 107.33 104.24 104.25 1,933,120 -2.96(-2.77%)
Jul 14, 2025 105.80 107.89 105.80 107.22 1,499,322 +0.81(+0.76%)
Jul 11, 2025 106.56 107.32 105.60 106.41 1,121,672 -0.74(-0.69%)
Jul 10, 2025 106.69 108.68 105.73 107.15 1,178,250 +0.66(+0.62%)
Jul 09, 2025 107.29 107.32 105.31 106.49 1,478,112 -0.55(-0.51%)
Jul 08, 2025 109.25 109.35 106.94 107.04 2,226,715 -2.85(-2.59%)
Jul 07, 2025 108.75 110.17 108.26 109.89 1,834,112 +1.49(+1.38%)
Jul 03, 2025 108.11 110.12 107.74 108.39 1,592,285 +0.66(+0.61%)
Jul 02, 2025 106.45 108.40 106.14 107.74 1,909,931 +0.96(+0.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.