Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
81.43
-0.46 (-0.56%)
At close: Mar 9, 2026, 4:00 PM EDT
81.43
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:04 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.24 | 82.24 | 79.33 | 81.41 | - | -0.59% | 1,742,344 |
| Mar 6, 2026 | 79.87 | 82.11 | 79.02 | 81.89 | 81.89 | 2.62% | 2,456,788 |
| Mar 5, 2026 | 78.10 | 80.43 | 77.91 | 79.80 | 79.80 | 1.85% | 1,559,936 |
| Mar 4, 2026 | 78.80 | 79.39 | 77.91 | 78.35 | 78.35 | -1.07% | 2,025,470 |
| Mar 3, 2026 | 77.00 | 79.51 | 76.70 | 79.20 | 79.20 | 1.79% | 2,387,724 |
| Mar 2, 2026 | 79.96 | 80.62 | 77.61 | 77.81 | 77.81 | -1.29% | 1,769,572 |
| Feb 27, 2026 | 79.12 | 79.65 | 77.50 | 78.83 | 78.83 | -1.18% | 9,752,613 |
| Feb 26, 2026 | 76.10 | 79.97 | 75.55 | 79.77 | 79.77 | 6.20% | 3,139,278 |
| Feb 25, 2026 | 75.92 | 75.99 | 74.27 | 75.11 | 75.11 | -0.78% | 1,484,972 |
| Feb 24, 2026 | 74.22 | 76.69 | 73.93 | 75.70 | 75.70 | 1.94% | 1,582,063 |
| Feb 23, 2026 | 76.52 | 76.96 | 73.99 | 74.26 | 74.26 | -3.82% | 2,181,338 |
| Feb 20, 2026 | 79.40 | 79.58 | 75.80 | 77.21 | 77.21 | -3.42% | 1,968,181 |
| Feb 19, 2026 | 78.00 | 80.02 | 77.28 | 79.94 | 79.94 | 2.11% | 1,591,611 |
| Feb 18, 2026 | 76.76 | 78.85 | 76.27 | 78.29 | 78.29 | 2.45% | 1,466,136 |
| Feb 17, 2026 | 79.44 | 79.60 | 76.38 | 76.42 | 76.42 | -3.66% | 2,273,433 |
| Feb 13, 2026 | 78.30 | 80.18 | 77.82 | 79.32 | 79.32 | 1.78% | 1,928,038 |
| Feb 12, 2026 | 80.01 | 82.13 | 76.83 | 77.93 | 77.34 | -2.33% | 3,242,985 |
| Feb 11, 2026 | 89.18 | 89.99 | 79.39 | 79.79 | 79.19 | -11.30% | 4,000,285 |
| Feb 10, 2026 | 90.31 | 90.45 | 88.48 | 89.95 | 89.27 | -0.20% | 1,368,183 |
| Feb 9, 2026 | 89.32 | 90.54 | 88.87 | 90.13 | 89.45 | 1.26% | 1,718,704 |
| Feb 6, 2026 | 84.52 | 89.46 | 84.52 | 89.01 | 88.34 | 5.31% | 1,979,654 |
| Feb 5, 2026 | 84.74 | 86.69 | 83.70 | 84.52 | 83.88 | -0.61% | 1,772,753 |
| Feb 4, 2026 | 82.93 | 85.91 | 81.15 | 85.04 | 84.40 | 2.46% | 3,033,000 |
| Feb 3, 2026 | 86.06 | 87.00 | 82.50 | 83.00 | 82.37 | -5.14% | 2,793,412 |
| Feb 2, 2026 | 88.20 | 88.26 | 86.29 | 87.50 | 86.84 | -1.04% | 2,393,939 |
| Jan 30, 2026 | 87.98 | 88.59 | 87.20 | 88.42 | 87.75 | -0.35% | 2,601,528 |
| Jan 29, 2026 | 91.09 | 91.70 | 88.31 | 88.73 | 88.06 | -2.60% | 2,705,838 |
| Jan 28, 2026 | 89.98 | 91.69 | 88.25 | 91.10 | 90.41 | 1.72% | 3,055,899 |
| Jan 27, 2026 | 93.08 | 94.90 | 89.40 | 89.56 | 88.88 | -4.65% | 4,213,281 |
| Jan 26, 2026 | 103.00 | 103.00 | 89.38 | 93.93 | 93.22 | -8.12% | 8,260,950 |
| Jan 23, 2026 | 106.10 | 109.10 | 100.59 | 102.23 | 101.46 | 6.76% | 6,129,031 |
| Jan 22, 2026 | 95.88 | 97.32 | 95.31 | 95.76 | 95.04 | 0.20% | 2,173,500 |
| Jan 21, 2026 | 93.72 | 95.85 | 93.28 | 95.57 | 94.85 | 2.26% | 2,089,490 |
| Jan 20, 2026 | 96.73 | 96.94 | 93.38 | 93.46 | 92.75 | -4.05% | 1,791,295 |
| Jan 16, 2026 | 96.93 | 97.70 | 95.92 | 97.40 | 96.66 | 0.30% | 2,243,834 |
| Jan 15, 2026 | 95.85 | 98.19 | 94.73 | 97.11 | 96.37 | 0.79% | 1,918,321 |
| Jan 14, 2026 | 95.72 | 97.21 | 95.20 | 96.35 | 95.62 | 1.09% | 1,787,947 |
| Jan 13, 2026 | 98.09 | 98.09 | 94.99 | 95.31 | 94.59 | -1.51% | 1,613,196 |
| Jan 12, 2026 | 96.75 | 97.97 | 96.50 | 96.77 | 96.04 | 0.61% | 1,716,510 |
| Jan 9, 2026 | 93.64 | 96.20 | 92.87 | 96.18 | 95.45 | 2.08% | 1,938,842 |
| Jan 8, 2026 | 91.73 | 96.90 | 90.83 | 94.22 | 93.51 | 4.39% | 2,855,392 |
| Jan 7, 2026 | 90.77 | 90.99 | 89.13 | 90.26 | 89.58 | 0.24% | 1,719,300 |
| Jan 6, 2026 | 89.26 | 90.50 | 88.50 | 90.04 | 89.36 | 0.78% | 1,968,287 |
| Jan 5, 2026 | 84.32 | 89.98 | 84.32 | 89.34 | 88.66 | 5.24% | 2,090,129 |
| Jan 2, 2026 | 84.24 | 85.83 | 83.41 | 84.89 | 84.25 | 0.63% | 1,501,130 |
| Dec 31, 2025 | 84.91 | 85.24 | 84.10 | 84.36 | 83.72 | -0.93% | 1,071,740 |
| Dec 30, 2025 | 85.12 | 85.52 | 84.26 | 85.15 | 84.51 | 0.04% | 1,573,194 |
| Dec 29, 2025 | 85.58 | 86.18 | 84.74 | 85.12 | 84.48 | -0.32% | 1,523,266 |
| Dec 26, 2025 | 85.16 | 85.53 | 84.51 | 85.39 | 84.74 | 0.28% | 1,339,486 |
| Dec 24, 2025 | 84.54 | 85.24 | 83.96 | 85.15 | 84.51 | 0.59% | 645,080 |