Booz Allen Hamilton Holding Corporation Common Stock (BAH)

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

Date Range:

2025-04-02 - 2025-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/01/2025	104.11	107.36	103.68	107.31	1,957,525	107.31
6/30/2025	102.75	104.57	101.99	104.13	2,710,708	104.13
6/27/2025	103.37	103.63	101.75	102.86	3,780,604	102.86
6/26/2025	101.93	103.65	101.19	103.27	2,031,308	103.27
6/25/2025	100.77	102.79	99.82	101.34	1,532,298	101.34
6/24/2025	100.54	101.13	98.95	100.16	1,904,132	100.16
6/23/2025	99.97	101.89	99.61	100.69	1,609,582	100.69
6/20/2025	101.94	101.94	99.48	99.97	3,315,216	99.97
6/18/2025	102.19	103.53	101.15	102.00	1,382,643	102.00
6/17/2025	101.78	103.73	101.03	102.22	1,667,864	102.22
6/16/2025	102.79	103.08	100.81	102.17	2,051,318	102.17
6/13/2025	102.19	104.71	101.31	103.30	2,209,439	103.30
6/12/2025	100.28	102.10	99.93	102.10	1,850,774	102.10
6/11/2025	100.50	100.76	99.13	100.65	1,790,904	100.65
6/10/2025	102.49	102.67	100.34	100.65	1,778,979	100.10
6/09/2025	103.79	103.79	101.27	101.90	2,080,551	101.34
6/06/2025	102.43	104.56	102.34	103.25	1,692,006	102.69
6/05/2025	103.26	103.26	101.05	102.14	2,075,854	101.58
6/04/2025	104.79	105.43	102.33	102.51	2,374,690	101.95
6/03/2025	103.33	105.45	101.30	104.92	2,251,685	104.35
6/02/2025	105.72	106.05	102.34	103.31	2,564,968	102.75
5/30/2025	105.92	106.25	105.04	106.25	2,370,445	105.67
5/29/2025	106.22	106.94	104.00	105.72	2,613,241	105.14
5/28/2025	106.07	108.78	104.00	104.66	3,384,717	104.09
5/27/2025	109.18	110.61	105.96	109.81	3,195,971	109.21
5/23/2025	106.80	113.50	104.05	107.79	8,972,224	107.20
5/22/2025	127.94	129.37	126.59	129.13	1,820,615	128.42
5/21/2025	128.53	129.50	127.83	128.42	1,575,774	127.72
5/20/2025	129.30	130.91	129.20	129.69	1,011,963	128.98
5/19/2025	129.04	130.81	127.93	129.30	1,640,983	128.59
5/16/2025	126.62	129.10	126.27	128.81	2,185,069	128.11
5/15/2025	123.62	128.05	123.21	127.67	1,438,763	126.97
5/14/2025	124.30	124.64	122.43	123.45	1,573,936	122.78
5/13/2025	124.90	125.00	122.92	123.72	1,240,267	123.04
5/12/2025	125.11	125.66	122.29	124.67	1,294,875	123.99
5/09/2025	124.47	124.78	123.25	123.79	991,078	123.11
5/08/2025	124.33	124.94	123.17	123.63	1,049,975	122.95
5/07/2025	122.89	123.61	121.51	123.19	1,151,056	122.52
5/06/2025	118.35	123.72	118.35	123.35	2,009,197	122.68
5/05/2025	120.10	121.42	118.81	119.17	1,225,863	118.52
5/02/2025	121.43	122.03	118.45	119.81	1,418,546	119.16
5/01/2025	119.64	120.56	117.30	119.53	1,403,022	118.88
4/30/2025	119.00	120.25	117.77	120.02	1,530,387	119.36
4/29/2025	118.83	120.79	117.89	119.30	1,196,186	118.65
4/28/2025	119.04	120.75	116.78	118.81	1,142,342	118.16
4/25/2025	119.77	120.51	117.41	119.59	1,706,719	118.94
4/24/2025	117.66	119.66	116.40	119.33	2,504,116	118.68
4/23/2025	117.50	118.23	115.79	116.42	3,223,866	115.78
4/22/2025	112.28	115.37	112.25	115.13	2,465,121	114.50
4/21/2025	113.78	114.06	110.82	111.95	1,523,551	111.34
4/17/2025	110.39	114.29	110.39	113.68	1,582,219	113.06
4/16/2025	110.20	113.00	109.62	111.29	1,799,616	110.68
4/15/2025	110.16	112.50	109.47	110.29	1,538,919	109.69
4/14/2025	110.28	113.13	108.79	112.03	2,118,526	111.42
4/11/2025	105.16	110.51	103.22	108.78	2,670,605	108.19
4/10/2025	107.78	109.60	105.24	108.81	2,990,161	108.22
4/09/2025	105.05	111.00	101.26	108.07	6,554,645	107.48
4/08/2025	109.59	111.66	105.17	106.69	3,091,314	106.11
4/07/2025	104.78	110.22	104.53	107.37	2,648,695	106.78
4/04/2025	109.07	113.08	107.12	109.20	3,591,519	108.60
4/03/2025	110.99	114.97	109.85	111.74	3,094,400	111.13
4/02/2025	104.36	115.98	103.24	112.83	9,496,684	112.21