Booz Allen Hamilton Holding CorporationBAHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $95.72 | $97.21 | $95.20 | $96.46 | 409,080 |
| 1/13/2026 | $98.09 | $98.09 | $94.99 | $95.31 | 1.61M |
| 1/12/2026 | $96.75 | $97.97 | $96.50 | $96.77 | 1.72M |
| 1/9/2026 | $93.64 | $96.20 | $92.87 | $96.18 | 1.94M |
| 1/8/2026 | $91.73 | $96.90 | $90.83 | $94.22 | 2.86M |
| 1/7/2026 | $90.77 | $90.99 | $89.13 | $90.26 | 1.72M |
| 1/6/2026 | $89.26 | $90.50 | $88.50 | $90.04 | 1.97M |
| 1/5/2026 | $84.32 | $89.98 | $84.32 | $89.34 | 2.09M |
| 1/2/2026 | $84.24 | $85.83 | $83.41 | $84.89 | 1.50M |
| 12/31/2025 | $84.91 | $85.24 | $84.10 | $84.36 | 1.07M |
| 12/30/2025 | $85.12 | $85.52 | $84.26 | $85.15 | 1.57M |
| 12/29/2025 | $85.58 | $86.18 | $84.74 | $85.12 | 1.52M |
| 12/26/2025 | $85.16 | $85.53 | $84.51 | $85.39 | 1.34M |
| 12/24/2025 | $84.54 | $85.24 | $83.96 | $85.15 | 645,100 |
| 12/23/2025 | $85.59 | $85.74 | $83.96 | $84.65 | 2.16M |
| 12/22/2025 | $86.01 | $87.58 | $85.33 | $86.49 | 2.86M |
| 12/19/2025 | $86.08 | $86.79 | $85.14 | $85.26 | 19.51M |
| 12/18/2025 | $86.13 | $88.05 | $85.99 | $86.01 | 2.34M |
| 12/17/2025 | $84.94 | $88.72 | $84.76 | $86.55 | 2.89M |
| 12/16/2025 | $86.50 | $89.95 | $84.05 | $85.40 | 4.77M |
| 12/15/2025 | $93.03 | $93.25 | $91.61 | $91.87 | 2.55M |
| 12/12/2025 | $94.55 | $95.34 | $92.61 | $92.78 | 1.94M |
| 12/11/2025 | $93.50 | $94.62 | $93.36 | $94.38 | 2.39M |
| 12/10/2025 | $91.00 | $93.16 | $90.15 | $93.02 | 3.52M |
| 12/9/2025 | $91.14 | $91.57 | $89.97 | $90.53 | 3.12M |
| 12/8/2025 | $91.85 | $93.85 | $90.34 | $91.34 | 5.18M |
| 12/5/2025 | $87.50 | $88.59 | $86.55 | $88.01 | 2.14M |
| 12/4/2025 | $82.91 | $89.11 | $82.89 | $87.65 | 3.42M |
| 12/3/2025 | $81.95 | $82.50 | $80.81 | $82.49 | 1.75M |
| 12/2/2025 | $81.96 | $82.50 | $81.39 | $81.64 | 2.00M |
| 12/1/2025 | $83.04 | $83.66 | $82.39 | $82.44 | 1.68M |
| 11/28/2025 | $83.17 | $83.78 | $82.57 | $83.46 | 501,622 |
| 11/26/2025 | $83.46 | $84.35 | $83.20 | $83.25 | 1.41M |
| 11/25/2025 | $81.08 | $83.92 | $80.75 | $83.65 | 1.88M |
| 11/24/2025 | $80.03 | $81.05 | $79.49 | $80.76 | 2.32M |
| 11/21/2025 | $80.01 | $82.88 | $79.23 | $80.78 | 1.65M |
| 11/20/2025 | $80.78 | $81.54 | $79.37 | $79.90 | 2.30M |
| 11/19/2025 | $81.02 | $81.03 | $79.83 | $80.43 | 1.61M |
| 11/18/2025 | $81.35 | $82.10 | $80.72 | $80.96 | 1.46M |
| 11/17/2025 | $82.60 | $83.25 | $81.63 | $81.66 | 2.47M |
| 11/14/2025 | $83.31 | $84.21 | $82.27 | $82.91 | 1.85M |
| 11/13/2025 | $85.06 | $85.61 | $84.09 | $84.21 | 1.80M |
| 11/12/2025 | $86.98 | $88.20 | $84.78 | $84.85 | 2.22M |
| 11/11/2025 | $87.46 | $88.02 | $86.48 | $87.07 | 1.85M |
| 11/10/2025 | $87.45 | $89.04 | $86.08 | $87.30 | 2.09M |
| 11/7/2025 | $85.73 | $87.52 | $85.34 | $87.45 | 2.29M |
| 11/6/2025 | $86.17 | $86.94 | $85.03 | $85.57 | 1.85M |
| 11/5/2025 | $85.66 | $87.72 | $85.66 | $86.61 | 2.21M |
| 11/4/2025 | $85.62 | $86.85 | $84.84 | $85.46 | 2.12M |
| 11/3/2025 | $86.19 | $86.65 | $84.96 | $85.50 | 2.90M |
| 10/31/2025 | $84.23 | $88.06 | $83.15 | $87.16 | 4.51M |
| 10/30/2025 | $82.86 | $85.04 | $82.23 | $82.82 | 2.81M |
| 10/29/2025 | $84.81 | $85.79 | $82.49 | $82.83 | 3.43M |
| 10/28/2025 | $86.00 | $86.55 | $84.82 | $85.56 | 4.29M |
| 10/27/2025 | $90.78 | $92.39 | $86.00 | $86.53 | 4.77M |
| 10/24/2025 | $93.60 | $96.13 | $88.11 | $91.40 | 8.71M |
| 10/23/2025 | $99.67 | $101.80 | $99.05 | $100.29 | 2.67M |
| 10/22/2025 | $100.24 | $101.74 | $98.62 | $98.74 | 1.86M |
| 10/21/2025 | $101.79 | $102.18 | $100.18 | $100.65 | 1.39M |
| 10/20/2025 | $98.45 | $101.50 | $98.22 | $100.95 | 1.33M |
| 10/17/2025 | $95.00 | $98.19 | $95.00 | $98.04 | 1.66M |
| 10/16/2025 | $97.00 | $98.53 | $95.91 | $97.28 | 1.73M |