BAH - Booz Allen Hamilton Holding Corp
111.32
-0.230 -0.207%
Share volume: 1,586,235
Last Updated: 03-13-2025
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$111.55
-0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $110.94 | $110.94 | $112.66 | $112.66 | $109.59 | $109.59 | $111.32 | $111.32 | 1,586,235 | $1,586,235.00 |
| 03-12-2025 | $110.45 | $110.45 | $112.31 | $112.31 | $107.42 | $107.42 | $111.55 | $111.55 | 2,063,652 | $2,063,652.00 |
| 03-11-2025 | $110.99 | $110.99 | $112.31 | $112.31 | $108.46 | $108.46 | $110.04 | $110.04 | 2,421,113 | $2,421,113.00 |
| 03-10-2025 | $116.43 | $116.43 | $119.34 | $119.34 | $112.31 | $112.31 | $112.64 | $112.64 | 3,237,947 | $3,237,947.00 |
| 03-07-2025 | $107.76 | $107.76 | $118.16 | $118.16 | $107.19 | $107.19 | $116.47 | $116.47 | 4,249,116 | $4,249,116.00 |
| 03-06-2025 | $109.00 | $109.00 | $110.06 | $110.06 | $106.02 | $106.02 | $108.33 | $108.33 | 2,670,462 | $2,670,462.00 |
| 03-05-2025 | $106.00 | $106.00 | $110.97 | $110.97 | $106.00 | $106.00 | $109.94 | $109.94 | 3,527,186 | $3,527,186.00 |
| 03-04-2025 | $103.52 | $103.52 | $109.20 | $109.20 | $102.51 | $102.51 | $105.79 | $105.79 | 6,752,690 | $6,752,690.00 |
| 03-03-2025 | $106.48 | $106.48 | $106.68 | $106.68 | $101.82 | $101.82 | $102.72 | $102.72 | 3,783,922 | $3,783,922.00 |
| 02-28-2025 | $104.90 | $104.90 | $108.64 | $108.64 | $104.05 | $104.05 | $106.06 | $106.06 | 5,222,861 | $5,094,411.00 |