Get the Stockscreener App
109.32
1.08%
1.17
After Hours:
109.32
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 August 15, 2025, is $109.32.
- 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 535.58% to $109.32 now.
- The 52-week high stock price for BAH is $190.59, representing a 74.34% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BAH is $98.95, indicating a -9.49% decrease from the current share price, occurred on June 24, 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $110.3 | $107.2 | $3.12 | 1,985,761.0 | +1.08% |
| Aug 14, 2025 | $110.9 | $107.1 | $3.80 | 1,660,561.0 | -3.12% |
| Aug 13, 2025 | $111.7 | $107.0 | $4.68 | 2,502,105.0 | +2.38% |
| Aug 12, 2025 | $109.5 | $107.7 | $1.81 | 1,950,509.0 | -0.14% |
| Aug 11, 2025 | $111.8 | $109.1 | $2.70 | 1,256,686.0 | -1.09% |
| Aug 08, 2025 | $111.8 | $110.0 | $1.87 | 1,301,580.0 | -0.37% |
| Aug 07, 2025 | $114.5 | $110.2 | $4.23 | 1,805,765.0 | -0.97% |
| Aug 06, 2025 | $111.9 | $110.5 | $1.45 | 1,245,893.0 | +0.38% |
| Aug 05, 2025 | $113.0 | $110.0 | $2.99 | 1,629,756.0 | +0.02% |
| Aug 04, 2025 | $111.7 | $108.8 | $2.83 | 1,147,573.0 | +1.58% |
| Aug 01, 2025 | $109.8 | $106.5 | $3.33 | 2,082,253.0 | +2.21% |
| Jul 31, 2025 | $108.8 | $106.5 | $2.29 | 1,767,545.0 | -0.14% |
| Jul 30, 2025 | $109.3 | $106.3 | $2.99 | 3,043,528.0 | -0.67% |
| Jul 29, 2025 | $108.9 | $106.1 | $2.77 | 2,604,959.0 | +1.02% |
| Jul 28, 2025 | $113.0 | $105.8 | $7.16 | 3,805,775.0 | -5.25% |
| Jul 25, 2025 | $120.0 | $109.6 | $10.48 | 4,377,941.0 | -1.80% |
| Jul 24, 2025 | $116.6 | $113.6 | $3.05 | 2,038,994.0 | -0.72% |
| Jul 23, 2025 | $116.1 | $115.0 | $1.13 | 1,094,491.0 | +3.63% |
| Jul 22, 2025 | $112.3 | $109.2 | $3.12 | 2,638,695.0 | +2.35% |
| Jul 21, 2025 | $110.7 | $108.5 | $2.20 | 1,429,058.0 | -0.01% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $114.5 | $106.5 | $8.02 | 20,554,203.0 | +1.85% |
| 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% |
1.20%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):