BAH - Booz Allen Hamilton Holding Corp
123.63
0.440 0.356%
Share volume: 1,047,431
Last Updated: 05-08-2025
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$123.19
0.44
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $124.33 | $124.33 | $124.94 | $124.94 | $123.17 | $123.17 | $123.63 | $123.63 | 1,047,431 | $1,047,431.00 |
| 05-07-2025 | $122.89 | $122.89 | $123.62 | $123.62 | $121.51 | $121.51 | $123.19 | $123.19 | 1,151,072 | $1,151,072.00 |
| 05-06-2025 | $118.35 | $118.35 | $123.72 | $123.72 | $118.35 | $118.35 | $123.35 | $123.35 | 2,009,262 | $2,009,262.00 |
| 05-05-2025 | $120.10 | $120.10 | $121.42 | $121.42 | $118.81 | $118.81 | $119.17 | $119.17 | 1,225,899 | $1,225,899.00 |
| 05-02-2025 | $121.43 | $121.43 | $122.03 | $122.03 | $118.45 | $118.45 | $119.81 | $119.81 | 1,418,546 | $1,418,546.00 |
| 05-01-2025 | $119.64 | $119.64 | $120.56 | $120.56 | $117.30 | $117.30 | $119.53 | $119.53 | 1,403,022 | $1,403,022.00 |
| 04-30-2025 | $119.00 | $119.00 | $120.25 | $120.25 | $117.77 | $117.77 | $120.02 | $120.02 | 1,530,387 | $1,530,387.00 |
| 04-29-2025 | $118.83 | $118.83 | $120.79 | $120.79 | $117.89 | $117.89 | $119.30 | $119.30 | 1,196,186 | $1,196,186.00 |
| 04-28-2025 | $119.04 | $119.04 | $120.75 | $120.75 | $116.78 | $116.78 | $118.81 | $118.81 | 1,142,341 | $1,142,341.00 |
| 04-25-2025 | $119.77 | $119.77 | $120.51 | $120.51 | $117.41 | $117.41 | $119.59 | $119.59 | 1,706,719 | $1,706,719.00 |
