Booz Allen Hamilton Holding Corporation Common Stock (BAH)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	109.07	113.08	107.12	109.20	3,591,519	109.20
4/03/2025	110.99	114.97	109.85	111.74	3,094,400	111.74
4/02/2025	104.36	115.98	103.24	112.83	9,496,684	112.83
4/01/2025	104.49	107.55	103.10	107.36	2,565,050	107.36
3/31/2025	104.21	105.64	102.79	104.58	1,979,180	104.58
3/28/2025	105.28	105.98	104.32	105.28	1,394,471	105.28
3/27/2025	106.75	107.05	104.60	105.86	2,229,522	105.86
3/26/2025	106.32	107.45	105.05	106.32	1,553,274	106.32
3/25/2025	105.45	107.27	103.27	106.32	1,950,162	106.32
3/24/2025	104.00	105.60	101.54	105.17	2,710,698	105.17
3/21/2025	103.60	104.40	101.05	104.14	5,201,061	104.14
3/20/2025	109.28	109.92	103.35	103.58	4,996,081	103.58
3/19/2025	116.30	118.43	112.00	112.71	3,523,733	112.71
3/18/2025	114.18	116.71	112.73	116.52	2,117,553	116.52
3/17/2025	113.37	117.08	113.00	115.34	1,809,901	115.34
3/14/2025	111.03	112.80	109.96	112.25	1,322,317	112.25
3/13/2025	110.94	112.66	109.59	111.32	1,586,294	111.32
3/12/2025	110.45	112.31	107.42	111.55	2,063,637	111.55
3/11/2025	110.99	112.31	108.46	110.04	2,420,964	110.04
3/10/2025	116.43	119.34	112.31	112.64	3,237,646	112.64
3/07/2025	107.76	118.16	107.19	116.47	4,249,116	116.47
3/06/2025	109.00	110.06	106.02	108.33	2,670,431	108.33
3/05/2025	106.00	110.97	106.00	109.94	3,527,181	109.94
3/04/2025	103.52	109.20	103.23	105.79	6,752,584	105.79
3/03/2025	106.48	106.67	101.81	102.72	3,783,891	102.72
2/28/2025	104.90	108.64	104.05	106.06	5,222,869	106.06
2/27/2025	113.51	114.49	110.32	111.04	2,946,471	111.04
2/26/2025	114.29	117.19	113.07	113.49	2,505,357	113.49
2/25/2025	111.88	115.68	111.22	114.65	2,879,715	114.65
2/24/2025	112.75	114.86	111.73	112.43	3,898,532	112.43
2/21/2025	112.57	113.17	106.69	112.30	4,374,847	112.30
2/20/2025	116.47	117.33	110.57	113.62	3,479,851	113.62
2/19/2025	118.50	120.44	117.05	117.80	1,509,452	117.80
2/18/2025	119.15	119.47	115.67	119.19	1,793,114	119.19
2/14/2025	118.08	119.26	115.97	117.73	1,695,222	117.73
2/13/2025	121.88	122.35	116.07	117.88	3,305,401	117.33
2/12/2025	123.31	124.30	120.92	121.88	1,875,194	121.31
2/11/2025	128.66	128.86	123.55	124.41	2,234,245	123.83
2/10/2025	128.72	129.35	127.56	128.10	1,313,323	127.50
2/07/2025	129.37	130.26	126.83	127.94	1,977,065	127.34
2/06/2025	129.59	130.35	127.40	129.16	1,659,746	128.56
2/05/2025	133.00	134.27	129.12	129.35	1,302,104	128.75
2/04/2025	130.83	133.54	129.75	131.97	1,930,899	131.35
2/03/2025	129.34	133.85	127.50	129.41	2,964,094	128.81
1/31/2025	124.81	130.87	121.02	129.00	3,622,403	128.40
1/30/2025	127.47	129.34	125.91	128.93	2,558,266	128.33
1/29/2025	129.86	131.23	127.01	127.06	1,735,435	126.47
1/28/2025	135.78	135.78	127.64	128.91	2,247,797	128.31
1/27/2025	134.80	136.40	133.44	135.38	1,874,843	134.75
1/24/2025	137.06	137.69	133.04	133.44	1,791,446	132.82
1/23/2025	144.50	146.95	132.12	136.19	3,229,887	135.56
1/22/2025	142.59	145.25	141.63	143.06	3,489,192	142.39
1/21/2025	137.08	143.94	137.08	142.45	2,197,843	141.78
1/17/2025	137.36	137.46	135.59	136.06	1,455,540	135.43
1/16/2025	136.01	137.73	135.01	136.30	1,456,672	135.66
1/15/2025	136.90	137.38	134.25	136.07	1,208,499	135.44
1/14/2025	134.92	136.38	133.15	136.14	1,327,511	135.50
1/13/2025	131.86	137.35	131.38	135.12	1,819,226	134.49
1/10/2025	129.63	134.82	129.56	132.47	2,054,144	131.85
1/08/2025	129.35	130.09	127.09	130.08	1,623,537	129.47
1/07/2025	130.50	131.56	128.17	129.24	1,515,799	128.64
1/06/2025	132.55	134.17	129.79	130.74	1,588,612	130.13