Booz Allen Hamilton Holding Corporation Common Stock (BAH)
130.16
+1.23 (0.95%)
Booz Allen Hamilton is a leading management and technology consulting firm that serves a diverse range of clients, including government agencies, commercial enterprises, and non-profit organizations
The company specializes in providing strategic solutions and innovative technologies to help clients navigate complex challenges in areas such as cybersecurity, data analytics, engineering, and digital transformation. With a focus on delivering actionable insights and enhancing operational efficiency, Booz Allen Hamilton leverages its deep industry expertise to support clients in achieving their missions and goals effectively. Through its commitment to integrity and collaboration, the firm plays a crucial role in shaping the future of various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 127.47 | 129.34 | 125.91 | 128.93 | 2,558,266 | 128.93 |
| 1/29/2025 | 129.86 | 131.23 | 127.01 | 127.06 | 1,735,435 | 127.06 |
| 1/28/2025 | 135.78 | 135.78 | 127.64 | 128.91 | 2,247,797 | 128.91 |
| 1/27/2025 | 134.80 | 136.40 | 133.44 | 135.38 | 1,874,843 | 135.38 |
| 1/24/2025 | 137.06 | 137.69 | 133.04 | 133.44 | 1,791,446 | 133.44 |
| 1/23/2025 | 144.50 | 146.95 | 132.12 | 136.19 | 3,229,887 | 136.19 |
| 1/22/2025 | 142.59 | 145.25 | 141.63 | 143.06 | 3,489,192 | 143.06 |
| 1/21/2025 | 137.08 | 143.94 | 137.08 | 142.45 | 2,197,843 | 142.45 |
| 1/17/2025 | 137.36 | 137.46 | 135.59 | 136.06 | 1,455,540 | 136.06 |
| 1/16/2025 | 136.01 | 137.73 | 135.01 | 136.30 | 1,456,672 | 136.30 |
| 1/15/2025 | 136.90 | 137.38 | 134.25 | 136.07 | 1,208,499 | 136.07 |
| 1/14/2025 | 134.92 | 136.38 | 133.15 | 136.14 | 1,327,511 | 136.14 |
| 1/13/2025 | 131.86 | 137.35 | 131.38 | 135.12 | 1,819,226 | 135.12 |
| 1/10/2025 | 129.63 | 134.82 | 129.56 | 132.47 | 2,054,144 | 132.47 |
| 1/08/2025 | 129.35 | 130.09 | 127.09 | 130.08 | 1,623,537 | 130.08 |
| 1/07/2025 | 130.50 | 131.56 | 128.17 | 129.24 | 1,515,799 | 129.24 |
| 1/06/2025 | 132.55 | 134.17 | 129.79 | 130.74 | 1,588,612 | 130.74 |
| 1/03/2025 | 127.50 | 132.18 | 127.50 | 131.93 | 1,526,213 | 131.93 |
| 1/02/2025 | 129.60 | 131.74 | 127.90 | 128.12 | 2,216,617 | 128.12 |
| 12/31/2024 | 128.36 | 0.00 | 128.70 | 128.70 | 0 | 128.70 |
| 12/30/2024 | 128.21 | 129.51 | 127.29 | 128.36 | 981,165 | 128.36 |
| 12/27/2024 | 129.46 | 130.70 | 128.50 | 129.65 | 474,677 | 129.65 |
| 12/26/2024 | 129.27 | 130.58 | 128.62 | 130.40 | 672,596 | 130.40 |
| 12/24/2024 | 130.81 | 131.26 | 128.87 | 129.70 | 524,566 | 129.70 |
| 12/23/2024 | 130.85 | 131.33 | 129.02 | 131.11 | 873,669 | 131.11 |
| 12/20/2024 | 128.51 | 132.09 | 128.19 | 131.19 | 2,892,801 | 131.19 |
| 12/19/2024 | 134.00 | 135.23 | 127.79 | 128.34 | 1,973,788 | 128.34 |
| 12/18/2024 | 135.93 | 136.85 | 133.18 | 133.37 | 1,677,596 | 133.37 |
| 12/17/2024 | 135.16 | 136.85 | 134.26 | 135.80 | 1,798,612 | 135.80 |
| 12/16/2024 | 135.44 | 136.43 | 133.53 | 135.56 | 1,277,352 | 135.56 |
| 12/13/2024 | 135.00 | 135.82 | 133.37 | 134.46 | 1,177,343 | 134.46 |
| 12/12/2024 | 133.52 | 136.25 | 130.32 | 135.60 | 1,666,194 | 135.60 |
| 12/11/2024 | 142.14 | 142.62 | 134.02 | 134.99 | 2,752,925 | 134.99 |
| 12/10/2024 | 141.81 | 143.38 | 139.71 | 141.78 | 1,671,194 | 141.78 |
| 12/09/2024 | 145.29 | 146.83 | 140.42 | 140.80 | 1,955,169 | 140.80 |
| 12/06/2024 | 147.66 | 149.27 | 144.25 | 145.74 | 1,898,208 | 145.74 |
| 12/05/2024 | 145.11 | 145.68 | 142.34 | 142.70 | 1,664,365 | 142.70 |
| 12/04/2024 | 145.73 | 146.18 | 143.70 | 144.47 | 1,911,777 | 144.47 |
| 12/03/2024 | 149.06 | 150.00 | 145.97 | 146.04 | 1,575,704 | 146.04 |
| 12/02/2024 | 147.07 | 149.92 | 146.08 | 148.72 | 1,863,987 | 148.72 |
| 11/29/2024 | 148.43 | 149.67 | 147.39 | 148.18 | 540,928 | 148.18 |
| 11/27/2024 | 149.02 | 150.12 | 146.91 | 147.35 | 1,026,857 | 147.35 |
| 11/26/2024 | 149.34 | 149.81 | 147.64 | 148.63 | 1,661,910 | 148.63 |
| 11/25/2024 | 149.52 | 150.53 | 145.88 | 147.46 | 2,348,368 | 147.46 |
| 11/22/2024 | 149.00 | 150.09 | 146.32 | 149.22 | 2,296,579 | 149.22 |
| 11/21/2024 | 143.37 | 151.04 | 142.94 | 149.88 | 3,797,216 | 149.88 |
| 11/20/2024 | 138.97 | 144.44 | 137.00 | 144.19 | 2,895,511 | 144.19 |
| 11/19/2024 | 140.54 | 142.90 | 137.51 | 137.92 | 3,980,898 | 137.92 |
| 11/18/2024 | 147.90 | 148.79 | 139.00 | 140.54 | 4,290,934 | 140.54 |
| 11/15/2024 | 153.66 | 154.43 | 148.70 | 149.39 | 3,898,281 | 149.39 |
| 11/14/2024 | 170.05 | 170.05 | 154.04 | 154.57 | 4,469,427 | 154.57 |
| 11/13/2024 | 182.30 | 182.35 | 171.64 | 172.00 | 2,273,397 | 172.00 |
| 11/12/2024 | 183.31 | 184.35 | 180.22 | 181.45 | 1,146,606 | 181.45 |
| 11/11/2024 | 183.76 | 186.59 | 182.94 | 183.40 | 944,057 | 183.40 |
| 11/08/2024 | 179.52 | 183.89 | 177.00 | 183.50 | 1,537,694 | 183.50 |
| 11/07/2024 | 181.05 | 181.34 | 175.51 | 175.80 | 2,339,665 | 175.80 |
| 11/06/2024 | 190.47 | 190.59 | 179.91 | 179.96 | 2,456,531 | 179.96 |
| 11/05/2024 | 182.48 | 185.29 | 180.68 | 185.28 | 963,506 | 185.28 |
| 11/04/2024 | 180.65 | 182.65 | 180.13 | 182.62 | 778,872 | 182.62 |
| 11/01/2024 | 182.83 | 183.74 | 180.84 | 181.28 | 816,669 | 181.28 |
| 10/31/2024 | 183.46 | 184.52 | 181.10 | 181.66 | 997,958 | 181.66 |