Booz Allen Hamilton Holding (BAH) Historical Stock Data
85.39 ↑0.24 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAH is up 0.16% a day on average. There have been 14 days where Booz Allen Hamilton Holding closed green and 16 days where BAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 85.16 | 85.39 | ↑$0.23 (0.27%) | 84.51 | 85.53 | 768.43K |
| 2025-12-24 | 84.54 | 85.15 | ↑$0.61 (0.72%) | 84.01 | 85.24 | 644.92K |
| 2025-12-23 | 85.59 | 84.65 | ↓$0.94 (-1.10%) | 83.96 | 85.70 | 1.70M |
| 2025-12-22 | 86.01 | 86.49 | ↑$0.48 (0.56%) | 85.33 | 87.54 | 2.51M |
| 2025-12-19 | 86.08 | 85.26 | ↓$0.81 (-0.95%) | 85.19 | 86.78 | 19.37M |
| 2025-12-18 | 85.99 | 86.01 | ↑$0.02 (0.02%) | 85.99 | 88.05 | 2.33M |
| 2025-12-17 | 84.94 | 86.55 | ↑$1.61 (1.90%) | 84.76 | 88.72 | 2.04M |
| 2025-12-16 | 86.50 | 85.40 | ↓$1.10 (-1.27%) | 84.08 | 89.95 | 4.77M |
| 2025-12-15 | 93.03 | 91.87 | ↓$1.16 (-1.25%) | 91.61 | 93.25 | 2.18M |
| 2025-12-12 | 94.55 | 92.78 | ↓$1.77 (-1.87%) | 92.61 | 95.34 | 1.93M |
| 2025-12-11 | 93.50 | 94.38 | ↑$0.88 (0.94%) | 93.36 | 94.62 | 2.39M |
| 2025-12-10 | 91.00 | 93.02 | ↑$2.02 (2.22%) | 90.15 | 93.16 | 2.50M |
| 2025-12-09 | 91.14 | 90.53 | ↓$0.61 (-0.67%) | 89.97 | 91.57 | 2.49M |
| 2025-12-08 | 91.85 | 91.34 | ↓$0.51 (-0.56%) | 90.34 | 93.79 | 4.60M |
| 2025-12-05 | 87.50 | 88.01 | ↑$0.51 (0.58%) | 86.55 | 88.59 | 1.80M |
| 2025-12-04 | 83.21 | 87.65 | ↑$4.44 (5.34%) | 83.21 | 89.11 | 3.06M |
| 2025-12-03 | 81.95 | 82.49 | ↑$0.54 (0.66%) | 80.83 | 82.49 | 1.34M |
| 2025-12-02 | 81.96 | 81.64 | ↓$0.32 (-0.39%) | 81.39 | 82.50 | 1.70M |
| 2025-12-01 | 83.04 | 82.44 | ↓$0.60 (-0.72%) | 82.39 | 83.66 | 1.68M |
| 2025-11-28 | 83.17 | 83.46 | ↑$0.29 (0.35%) | 82.57 | 83.78 | 501.62K |
| 2025-11-26 | 83.46 | 83.25 | ↓$0.21 (-0.25%) | 83.20 | 84.35 | 1.17M |
| 2025-11-25 | 81.08 | 83.65 | ↑$2.57 (3.17%) | 80.75 | 83.92 | 1.31M |
| 2025-11-24 | 80.03 | 80.76 | ↑$0.73 (0.91%) | 79.49 | 81.05 | 1.67M |
| 2025-11-21 | 80.01 | 80.78 | ↑$0.77 (0.96%) | 79.27 | 82.88 | 1.31M |
| 2025-11-20 | 80.78 | 79.90 | ↓$0.88 (-1.09%) | 79.38 | 81.54 | 1.94M |
| 2025-11-19 | 81.02 | 80.43 | ↓$0.59 (-0.73%) | 79.83 | 81.03 | 1.35M |
| 2025-11-18 | 81.35 | 80.96 | ↓$0.39 (-0.48%) | 80.72 | 82.07 | 1.24M |
| 2025-11-17 | 82.60 | 81.66 | ↓$0.94 (-1.14%) | 81.64 | 83.25 | 2.47M |
| 2025-11-14 | 83.31 | 82.91 | ↓$0.40 (-0.48%) | 82.27 | 84.21 | 1.85M |
| 2025-11-13 | 85.06 | 84.21 | ↓$0.85 (-1.00%) | 84.10 | 85.61 | 1.80M |
Create an account or log in to view more rows.
$BAH all in
$BAH hello
please hold.
$BAH yes
keep going down
let's go
stop stalling
$BAH nice
$BAH Overpower the algos!
$BAH we want higher!!!
$BAH no pain no gain
$BAH To the moon!!
$BAH nice day!
$BAH Dumping started...
Get out while you can...