Booz Allen Hamilton Holding Corporation Common Stock (BAH)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	108.22	109.27	108.18	108.72	798,866	108.72
8/28/2025	110.42	110.42	107.85	108.22	1,153,673	108.22
8/27/2025	110.07	111.20	109.83	110.77	1,045,503	110.77
8/26/2025	109.27	110.31	108.77	110.27	2,477,013	110.27
8/25/2025	110.11	111.00	108.63	109.44	926,450	109.44
8/22/2025	108.99	112.22	108.75	109.93	959,684	109.93
8/21/2025	108.79	109.25	108.13	108.97	964,272	108.97
8/20/2025	109.66	109.70	107.77	109.21	1,116,713	109.21
8/19/2025	109.55	111.03	108.43	109.64	1,181,834	109.64
8/18/2025	110.44	110.87	109.03	109.03	1,357,338	109.03
8/15/2025	107.85	110.29	107.17	109.32	1,985,771	109.32
8/14/2025	109.96	110.90	107.10	108.15	1,660,848	108.15
8/13/2025	108.37	111.68	107.00	111.63	2,502,116	111.08
8/12/2025	109.25	109.47	107.67	109.03	1,950,564	108.49
8/11/2025	110.35	111.80	109.10	109.18	1,257,040	108.64
8/08/2025	110.94	111.84	109.97	110.38	1,304,487	109.84
8/07/2025	112.81	114.48	110.25	110.79	1,812,937	110.24
8/06/2025	111.09	111.90	110.45	111.87	1,245,943	111.32
8/05/2025	111.79	112.99	110.00	111.45	1,636,384	110.90
8/04/2025	109.68	111.67	108.84	111.43	1,147,625	110.88
8/01/2025	107.31	109.79	106.47	109.70	2,106,787	109.16
7/31/2025	106.72	108.79	106.50	107.33	1,767,711	106.80
7/30/2025	107.50	109.33	106.34	107.48	3,043,639	106.95
7/29/2025	108.87	108.87	106.10	108.21	2,637,010	107.68
7/28/2025	112.50	113.00	105.84	107.12	3,806,491	106.59
7/25/2025	116.99	120.05	109.56	113.05	4,378,356	112.49
7/24/2025	115.56	116.64	113.59	115.12	2,239,282	114.55
7/23/2025	112.65	116.09	112.24	115.95	2,230,559	115.38
7/22/2025	111.24	112.28	109.16	111.89	2,638,720	111.34
7/21/2025	109.15	110.72	108.52	109.32	1,429,721	108.78
7/18/2025	109.50	110.28	108.73	109.33	1,106,100	108.79
7/17/2025	104.93	109.65	104.91	108.85	2,035,200	108.31
7/16/2025	105.17	106.29	103.47	105.00	2,221,304	104.48
7/15/2025	107.77	107.86	104.76	104.77	1,923,596	104.25
7/14/2025	106.32	108.42	106.32	107.75	1,491,935	107.22
7/11/2025	107.09	107.85	106.12	106.94	1,116,146	106.41
7/10/2025	107.22	109.22	106.25	107.68	1,172,445	107.15
7/09/2025	107.82	107.85	105.83	107.02	1,470,830	106.49
7/08/2025	109.79	109.89	107.47	107.57	2,215,744	107.04
7/07/2025	109.29	110.72	108.80	110.43	1,825,076	109.89
7/03/2025	108.65	110.67	108.27	108.93	1,584,440	108.39
7/02/2025	106.98	108.94	106.67	108.27	1,900,521	107.74
7/01/2025	104.11	107.36	103.68	107.31	1,957,525	106.78
6/30/2025	102.75	104.57	101.99	104.13	2,710,708	103.62
6/27/2025	103.37	103.63	101.75	102.86	3,780,604	102.35
6/26/2025	101.93	103.65	101.19	103.27	2,031,308	102.76
6/25/2025	100.77	102.79	99.82	101.34	1,532,298	100.84
6/24/2025	100.54	101.13	98.95	100.16	1,904,132	99.67
6/23/2025	99.97	101.89	99.61	100.69	1,609,582	100.19
6/20/2025	101.94	101.94	99.48	99.97	3,315,216	99.48
6/18/2025	102.19	103.53	101.15	102.00	1,382,643	101.50
6/17/2025	101.78	103.73	101.03	102.22	1,667,864	101.72
6/16/2025	102.79	103.08	100.81	102.17	2,051,318	101.67
6/13/2025	102.19	104.71	101.31	103.30	2,209,439	102.79
6/12/2025	100.28	102.10	99.93	102.10	1,850,774	101.60
6/11/2025	100.50	100.76	99.13	100.65	1,790,904	100.15
6/10/2025	102.49	102.67	100.34	100.65	1,778,979	99.61
6/09/2025	103.79	103.79	101.27	101.90	2,080,551	100.84
6/06/2025	102.43	104.56	102.34	103.25	1,692,006	102.18
6/05/2025	103.26	103.26	101.05	102.14	2,075,854	101.08
6/04/2025	104.79	105.43	102.33	102.51	2,374,690	101.45
6/03/2025	103.33	105.45	101.30	104.92	2,251,685	103.83
6/02/2025	105.72	106.05	102.34	103.31	2,564,968	102.24