Booz Allen Hamilton Holding Corporation (BAH)

BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	106.10	109.10	100.59	102.23	102.23	6.76%	6,126,534
Jan 22, 2026	95.88	97.32	95.31	95.76	95.76	0.20%	2,168,376
Jan 21, 2026	93.72	95.85	93.28	95.57	95.57	2.26%	2,086,291
Jan 20, 2026	96.73	96.94	93.38	93.46	93.46	-4.05%	1,788,203
Jan 16, 2026	96.93	97.70	95.92	97.40	97.40	0.30%	2,229,384
Jan 15, 2026	95.85	98.19	94.73	97.11	97.11	0.79%	1,917,846
Jan 14, 2026	95.72	97.21	95.20	96.35	96.35	1.09%	1,785,593
Jan 13, 2026	98.09	98.09	94.99	95.31	95.31	-1.51%	1,434,571
Jan 12, 2026	96.75	97.97	96.50	96.77	96.77	0.61%	1,712,969
Jan 9, 2026	93.64	96.20	92.87	96.18	96.18	2.08%	1,933,506
Jan 8, 2026	91.73	96.90	90.83	94.22	94.22	4.39%	2,849,845
Jan 7, 2026	90.77	90.99	89.13	90.26	90.26	0.24%	1,710,464
Jan 6, 2026	89.26	90.50	88.50	90.04	90.04	0.78%	1,965,088
Jan 5, 2026	84.32	89.98	84.32	89.34	89.34	5.24%	2,090,091
Jan 2, 2026	84.24	85.83	83.41	84.89	84.89	0.63%	1,501,126
Dec 31, 2025	84.91	85.24	84.10	84.36	84.36	-0.93%	1,071,553
Dec 30, 2025	85.12	85.52	84.26	85.15	85.15	0.04%	1,572,909
Dec 29, 2025	85.58	86.18	84.74	85.12	85.12	-0.32%	1,199,318
Dec 26, 2025	85.16	85.53	84.51	85.39	85.39	0.28%	1,017,624
Dec 24, 2025	84.54	85.24	83.96	85.15	85.15	0.59%	644,933
Dec 23, 2025	85.59	85.74	83.96	84.65	84.65	-2.13%	2,160,651
Dec 22, 2025	86.01	87.58	85.33	86.49	86.49	1.44%	2,513,614
Dec 19, 2025	86.08	86.79	85.14	85.26	85.26	-0.87%	17,882,880
Dec 18, 2025	86.13	88.05	85.99	86.01	86.01	-0.62%	2,343,191
Dec 17, 2025	84.94	88.72	84.76	86.55	86.55	1.35%	2,886,567
Dec 16, 2025	86.50	89.95	84.05	85.40	85.40	-7.04%	4,772,467
Dec 15, 2025	93.03	93.25	91.61	91.87	91.87	-0.98%	2,551,587
Dec 12, 2025	94.55	95.34	92.61	92.78	92.78	-1.70%	1,941,218
Dec 11, 2025	93.50	94.62	93.36	94.38	94.38	1.46%	2,393,575
Dec 10, 2025	91.00	93.16	90.15	93.02	93.02	2.75%	3,515,767
Dec 9, 2025	91.14	91.57	89.97	90.53	90.53	-0.89%	3,124,064
Dec 8, 2025	91.85	93.85	90.34	91.34	91.34	3.78%	5,177,550
Dec 5, 2025	87.50	88.59	86.55	88.01	88.01	0.41%	2,140,505
Dec 4, 2025	82.91	89.11	82.89	87.65	87.65	6.26%	3,417,135
Dec 3, 2025	81.95	82.50	80.81	82.49	82.49	1.04%	1,745,772
Dec 2, 2025	81.96	82.50	81.39	81.64	81.64	-0.97%	1,996,744
Dec 1, 2025	83.04	83.66	82.39	82.44	82.44	-1.22%	1,682,382
Nov 28, 2025	83.17	83.78	82.57	83.46	83.46	0.25%	501,622
Nov 26, 2025	83.46	84.35	83.20	83.25	83.25	-0.48%	1,405,732
Nov 25, 2025	81.08	83.92	80.75	83.65	83.65	3.58%	1,877,388
Nov 24, 2025	80.03	81.05	79.49	80.76	80.76	-0.02%	2,319,004
Nov 21, 2025	80.01	82.88	79.23	80.78	80.78	1.10%	1,646,651
Nov 20, 2025	80.78	81.55	79.37	79.90	79.90	-0.66%	2,300,086
Nov 19, 2025	81.02	81.03	79.83	80.43	80.43	-0.65%	1,608,592
Nov 18, 2025	81.35	82.10	80.72	80.96	80.96	-0.86%	1,457,119
Nov 17, 2025	82.60	83.25	81.63	81.66	81.66	-1.51%	2,469,650
Nov 14, 2025	83.31	84.21	82.27	82.91	82.91	-1.54%	1,847,590
Nov 13, 2025	85.06	85.61	84.09	84.21	83.66	-0.75%	1,804,555
Nov 12, 2025	86.98	88.20	84.78	84.85	84.30	-2.55%	2,224,081
Nov 11, 2025	87.46	88.02	86.48	87.07	86.50	-0.26%	1,849,185

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.