Get the Stockscreener App
101.34
1.18%
1.18
After Hours:
101.34
Booz Allen Hamilton Holding Corp Stock (BAH) Price History
The historical daily chart and data for Booz Allen Hamilton Holding Corp stock (BAH), show that the latest closing stock price as of June 25, 2025, is $101.34.
- Booz Allen Hamilton Holding Corp all-time high stock price is $190.59, occurred on November 06, 2024.
- The lowest Booz Allen Hamilton Holding Corp stock price recorded was $17.20 on January 31, 2014. Since then, Booz Allen Hamilton Holding Corp's stock price has risen over 489.19% to $101.34 now.
- The 52-week high stock price for BAH is $190.59, representing a 88.07% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BAH is $99.13, indicating a -2.18% decrease from the current share price, occurred on June 11, 2025.
- The closing price of Booz Allen Hamilton Holding Corp (BAH) stock in the beginning of 2024 was $88.20. The stock closed the year at $104.52, a gain of over 18.50% for the year.
The table below shows more information about BAH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2025 | $102.8 | $99.82 | $2.97 | 1,532,216.0 | +1.18% |
| Jun 24, 2025 | $101.1 | $98.95 | $2.18 | 1,882,944.0 | -0.53% |
| Jun 23, 2025 | $101.9 | $99.61 | $2.28 | 1,608,953.0 | +0.72% |
| Jun 20, 2025 | $101.9 | $99.48 | $2.46 | 3,152,731.0 | -1.99% |
| Jun 18, 2025 | $103.5 | $101.2 | $2.38 | 1,382,445.0 | -0.22% |
| Jun 17, 2025 | $103.7 | $101.0 | $2.70 | 1,667,660.0 | +0.05% |
| Jun 16, 2025 | $103.1 | $100.8 | $2.27 | 2,050,798.0 | -1.09% |
| Jun 13, 2025 | $104.7 | $101.3 | $3.40 | 2,209,338.0 | +1.18% |
| Jun 12, 2025 | $102.1 | $99.93 | $2.17 | 1,776,952.0 | +1.44% |
| Jun 11, 2025 | $100.8 | $99.13 | $1.63 | 1,790,467.0 | +0.00% |
| Jun 10, 2025 | $102.7 | $100.3 | $2.33 | 1,705,016.0 | -1.23% |
| Jun 09, 2025 | $103.8 | $101.3 | $2.52 | 2,080,258.0 | -1.31% |
| Jun 06, 2025 | $104.6 | $102.3 | $2.22 | 1,691,618.0 | +1.09% |
| Jun 05, 2025 | $103.3 | $101.0 | $2.21 | 2,074,984.0 | -0.36% |
| Jun 04, 2025 | $105.4 | $102.3 | $3.11 | 2,374,164.0 | -2.30% |
| Jun 03, 2025 | $105.5 | $101.3 | $4.15 | 2,251,195.0 | +1.56% |
| Jun 02, 2025 | $106.0 | $102.3 | $3.70 | 2,564,910.0 | -2.77% |
| May 30, 2025 | $106.2 | $105.0 | $1.21 | 2,370,057.0 | +0.50% |
| May 29, 2025 | $106.9 | $104.0 | $2.94 | 2,613,027.0 | +1.01% |
| May 28, 2025 | $108.8 | $104.0 | $4.78 | 3,383,626.0 | -4.69% |
Booz Allen Hamilton Holding Corp Stock (BAH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Booz Allen Hamilton Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Booz Allen Hamilton Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $106.0 | $98.95 | $7.10 | 35,328,865.0 | -4.62% |
| May, 2025 | $130.9 | $104.0 | $26.91 | 43,294,345.0 | -11.47% |
| Apr, 2025 | $120.8 | $101.3 | $19.53 | 58,666,809.0 | +14.76% |
| Mar, 2025 | $119.3 | $101.0 | $18.29 | 53,793,346.0 | -1.40% |
| Feb, 2025 | $134.3 | $104.0 | $30.22 | 47,691,752.0 | -17.78% |
| Jan, 2025 | $146.9 | $121.0 | $25.93 | 39,485,648.0 | +0.23% |
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $150.0 | $127.3 | $22.71 | 30,587,907.0 | -13.38% |
| Nov, 2024 | $190.6 | $137.0 | $53.59 | 43,317,613.0 | -18.43% |
| Oct, 2024 | $189.1 | $158.2 | $30.88 | 21,604,499.0 | +11.61% |
| Sep, 2024 | $162.8 | $149.1 | $13.77 | 11,228,866.0 | +2.51% |
| Aug, 2024 | $159.0 | $138.7 | $20.27 | 14,016,641.0 | +10.79% |
| Jul, 2024 | $160.6 | $134.7 | $25.96 | 15,671,734.0 | -6.88% |
| Jun, 2024 | $158.3 | $148.6 | $9.72 | 12,565,551.0 | +1.11% |
| May, 2024 | $164.4 | $145.8 | $18.66 | 17,808,581.0 | +3.07% |
| Apr, 2024 | $149.5 | $138.9 | $10.57 | 11,358,905.0 | -0.52% |
| Mar, 2024 | $150.6 | $143.8 | $6.79 | 10,130,598.0 | +0.49% |
| Feb, 2024 | $149.7 | $139.4 | $10.35 | 12,467,327.0 | +4.93% |
| Jan, 2024 | $147.5 | $123.2 | $24.35 | 15,983,164.0 | +10.05% |
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $131.3 | $123.5 | $7.80 | 11,997,139.0 | +2.22% |
| Nov, 2023 | $129.9 | $120.3 | $9.62 | 14,527,897.0 | +4.34% |
| Oct, 2023 | $130.3 | $109.8 | $20.51 | 25,887,540.0 | +9.76% |
| Sep, 2023 | $115.5 | $106.9 | $8.58 | 13,375,497.0 | -3.57% |
| Aug, 2023 | $125.2 | $111.6 | $13.63 | 18,137,225.0 | -6.42% |
| Jul, 2023 | $121.6 | $110.2 | $11.39 | 15,483,023.0 | +8.49% |
| Jun, 2023 | $112.0 | $99.79 | $12.20 | 19,050,611.0 | +10.96% |
| May, 2023 | $101.4 | $89.80 | $11.62 | 21,211,233.0 | +5.08% |
| Apr, 2023 | $99.52 | $92.84 | $6.67 | 16,562,174.0 | +3.27% |
| Mar, 2023 | $96.97 | $87.99 | $8.98 | 23,311,016.0 | -2.15% |
| Feb, 2023 | $97.99 | $93.79 | $4.20 | 18,035,900.0 | +0.10% |
| Jan, 2023 | $105.3 | $91.50 | $13.83 | 30,679,206.0 | -9.45% |
0.49%
8.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):