Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
78.49
-1.84 (-2.29%)
At close: Mar 27, 2026, 4:00 PM EDT
78.55
+0.06 (0.08%)
After-hours: Mar 27, 2026, 7:00 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.04 | 80.32 | 78.05 | 78.49 | 78.49 | -2.29% | 1,082,537 |
| Mar 26, 2026 | 79.94 | 81.52 | 79.42 | 80.33 | 80.33 | 0.26% | 1,096,248 |
| Mar 25, 2026 | 79.50 | 80.15 | 76.69 | 80.12 | 80.12 | 1.57% | 1,104,583 |
| Mar 24, 2026 | 79.48 | 79.82 | 78.04 | 78.88 | 78.88 | -1.28% | 1,349,180 |
| Mar 23, 2026 | 79.82 | 80.89 | 78.32 | 79.90 | 79.90 | -0.06% | 1,389,038 |
| Mar 20, 2026 | 81.08 | 81.72 | 79.91 | 79.95 | 79.95 | -1.09% | 8,987,529 |
| Mar 19, 2026 | 78.86 | 81.38 | 78.43 | 80.83 | 80.83 | 2.76% | 1,977,337 |
| Mar 18, 2026 | 76.79 | 79.65 | 76.79 | 78.66 | 78.66 | 2.00% | 1,747,102 |
| Mar 17, 2026 | 76.31 | 78.25 | 76.11 | 77.12 | 77.12 | 1.80% | 1,373,159 |
| Mar 16, 2026 | 77.86 | 78.87 | 75.14 | 75.76 | 75.76 | -3.21% | 1,985,980 |
| Mar 13, 2026 | 77.44 | 78.34 | 76.51 | 78.27 | 78.27 | 1.50% | 1,532,045 |
| Mar 12, 2026 | 75.83 | 79.21 | 75.47 | 77.11 | 77.11 | 1.54% | 2,327,416 |
| Mar 11, 2026 | 77.62 | 78.03 | 75.73 | 75.94 | 75.94 | -2.04% | 2,076,472 |
| Mar 10, 2026 | 80.96 | 81.47 | 75.85 | 77.52 | 77.52 | -4.80% | 2,252,228 |
| Mar 9, 2026 | 82.24 | 82.24 | 79.33 | 81.43 | 81.43 | -0.56% | 2,241,914 |
| 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 |