Get the Stockscreener App
92.78
1.70%
-1.60
After Hours:
89.48
-3.30
-3.56%
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 December 12, 2025, is $92.78.
- 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 439.42% to $92.78 now.
- The 52-week high stock price for BAH is $146.95, representing a 58.39% increase from the current share price, occurred on January 23, 2025.
- The 52-week low stock price for BAH is $79.23, indicating a -14.60% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $95.33 | $92.61 | $2.72 | 1,940,550.0 | -1.70% |
| Dec 11, 2025 | $94.62 | $93.36 | $1.26 | 2,394,956.0 | +1.46% |
| Dec 10, 2025 | $93.16 | $90.15 | $3.01 | 3,515,712.0 | +2.75% |
| Dec 09, 2025 | $91.56 | $89.97 | $1.60 | 3,123,930.0 | -0.89% |
| Dec 08, 2025 | $93.85 | $90.34 | $3.51 | 5,177,870.0 | +3.78% |
| Dec 05, 2025 | $88.58 | $86.55 | $2.03 | 2,131,468.0 | +0.41% |
| Dec 04, 2025 | $89.11 | $82.89 | $6.22 | 3,416,979.0 | +6.26% |
| Dec 03, 2025 | $82.50 | $80.81 | $1.69 | 1,745,599.0 | +1.04% |
| Dec 02, 2025 | $82.50 | $81.39 | $1.11 | 1,996,717.0 | -0.97% |
| Dec 01, 2025 | $83.66 | $82.39 | $1.27 | 1,682,041.0 | -1.22% |
| Nov 28, 2025 | $83.78 | $82.57 | $1.21 | 501,623.0 | +0.25% |
| Nov 26, 2025 | $84.35 | $83.20 | $1.15 | 1,405,606.0 | -0.48% |
| Nov 25, 2025 | $83.92 | $80.75 | $3.17 | 1,867,917.0 | +3.58% |
| Nov 24, 2025 | $81.05 | $79.49 | $1.56 | 2,311,538.0 | -0.02% |
| Nov 21, 2025 | $82.88 | $79.23 | $3.65 | 1,646,550.0 | +1.10% |
| Nov 20, 2025 | $81.54 | $79.37 | $2.17 | 2,298,812.0 | -0.66% |
| Nov 19, 2025 | $81.03 | $79.83 | $1.20 | 1,608,198.0 | -0.65% |
| Nov 18, 2025 | $82.10 | $80.72 | $1.38 | 1,451,534.0 | -0.86% |
| Nov 17, 2025 | $83.25 | $81.63 | $1.62 | 2,469,407.0 | -1.51% |
| Nov 14, 2025 | $84.21 | $82.27 | $1.94 | 1,846,354.0 | -1.54% |
| Nov 13, 2025 | $85.61 | $84.09 | $1.52 | 1,803,596.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $95.33 | $80.81 | $14.52 | 29,066,372.0 | +11.17% |
| Nov, 2025 | $89.04 | $79.23 | $9.81 | 36,485,468.0 | -4.25% |
| Oct, 2025 | $105.8 | $82.23 | $23.52 | 55,698,292.0 | -12.80% |
| Sep, 2025 | $110.5 | $96.96 | $13.59 | 39,181,962.0 | -8.07% |
| Aug, 2025 | $114.5 | $106.5 | $8.02 | 30,265,518.0 | +1.30% |
| Jul, 2025 | $120.0 | $103.5 | $16.58 | 44,813,920.0 | +3.07% |
| Jun, 2025 | $106.0 | $98.95 | $7.10 | 42,279,899.0 | -2.00% |
| 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% |
1.42%
5.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):