Booz Allen Hamilton Holding Corporation (BAH)

NYSE: BAH · Real-Time Price · USD

69.72

+1.41 (2.06%)

At close: Jul 31, 2026, 4:00 PM EDT

70.79

+1.07 (1.53%)

Pre-market: Aug 3, 2026, 9:21 AM EDT

BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	67.29	70.13	66.86	69.72	69.72	2.06%	2,276,306
Jul 30, 2026	68.80	69.21	65.88	68.31	68.31	-2.65%	2,442,549
Jul 29, 2026	72.50	72.75	69.80	70.17	70.17	-4.13%	2,386,481
Jul 28, 2026	72.99	73.55	70.50	73.19	73.19	2.16%	3,710,154
Jul 27, 2026	72.56	73.56	71.18	71.64	71.64	-1.23%	3,626,674
Jul 24, 2026	69.99	76.20	69.09	72.53	72.53	10.11%	4,281,586
Jul 23, 2026	66.50	67.92	64.66	65.87	65.87	-0.39%	3,648,054
Jul 22, 2026	65.12	66.24	64.77	66.13	66.13	3.57%	2,415,638
Jul 21, 2026	64.00	64.56	63.36	63.85	63.85	-1.04%	1,478,399
Jul 20, 2026	64.71	65.91	63.54	64.52	64.52	-1.06%	2,205,350
Jul 17, 2026	65.76	67.88	64.85	65.21	65.21	-0.08%	2,898,054
Jul 16, 2026	64.86	65.46	62.73	65.26	65.26	2.06%	1,695,371
Jul 15, 2026	63.81	65.56	63.23	63.94	63.94	0.60%	1,690,826
Jul 14, 2026	63.18	65.07	62.80	63.56	63.56	-1.91%	1,524,961
Jul 13, 2026	64.00	64.91	63.36	64.80	64.80	3.25%	1,932,321
Jul 10, 2026	64.00	64.41	62.01	62.76	62.76	-0.63%	1,514,026
Jul 9, 2026	62.68	63.25	60.66	63.16	63.16	0.77%	2,444,733
Jul 8, 2026	63.45	63.83	62.15	62.68	62.68	-1.00%	2,030,314
Jul 7, 2026	63.05	64.15	62.31	63.31	63.31	1.60%	2,001,152
Jul 6, 2026	62.45	62.86	60.50	62.31	62.31	-0.22%	2,011,255
Jul 2, 2026	61.41	63.00	60.99	62.45	62.45	4.07%	3,365,391
Jul 1, 2026	61.03	62.04	59.88	60.01	60.01	-1.09%	2,778,359
Jun 30, 2026	61.96	62.23	59.57	60.67	60.67	-2.19%	2,574,991
Jun 29, 2026	63.10	64.53	61.42	62.03	62.03	-0.31%	2,746,013
Jun 26, 2026	59.50	62.28	59.50	62.22	62.22	4.20%	4,894,027
Jun 25, 2026	62.51	62.86	59.63	59.71	59.71	-4.74%	2,368,503
Jun 24, 2026	64.01	64.94	61.92	62.68	62.68	-1.88%	2,926,632
Jun 23, 2026	64.47	65.00	63.15	63.88	63.88	0.87%	2,734,593
Jun 22, 2026	66.00	66.11	62.59	63.33	63.33	-4.57%	3,455,255
Jun 18, 2026	70.29	70.39	66.35	66.36	66.36	-6.67%	5,709,792
Jun 17, 2026	73.49	74.92	70.79	71.10	71.10	-3.89%	2,103,458
Jun 16, 2026	74.50	75.79	73.70	73.98	73.98	-0.76%	1,472,177
Jun 15, 2026	76.08	77.87	73.55	74.55	74.55	-3.69%	2,192,295
Jun 12, 2026	77.31	77.96	75.69	77.41	77.41	0.27%	1,287,398
Jun 11, 2026	77.03	77.91	76.44	77.20	77.20	-0.12%	1,228,737
Jun 10, 2026	78.16	79.57	77.16	77.29	77.29	-1.35%	1,252,145
Jun 9, 2026	78.89	80.35	77.88	78.94	78.35	-0.37%	1,439,970
Jun 8, 2026	78.59	79.55	78.04	79.23	78.64	-0.31%	1,982,905
Jun 5, 2026	80.96	80.96	78.52	79.48	78.89	-0.66%	1,543,336
Jun 4, 2026	80.37	81.94	79.44	80.01	79.41	1.92%	1,191,981
Jun 3, 2026	79.14	79.60	77.71	78.50	77.91	-2.28%	1,493,852
Jun 2, 2026	82.51	83.11	79.03	80.33	79.73	-4.43%	1,999,316
Jun 1, 2026	80.76	84.36	80.45	84.05	83.42	6.15%	2,848,925
May 29, 2026	80.23	80.99	78.30	79.18	78.59	-2.31%	2,993,616
May 28, 2026	81.58	82.02	80.54	81.05	80.44	0.09%	1,870,326
May 27, 2026	79.75	81.76	78.91	80.98	80.37	1.34%	2,110,428
May 26, 2026	80.03	81.10	78.47	79.91	79.31	1.56%	2,679,727
May 22, 2026	77.25	78.91	74.11	78.68	78.09	3.05%	1,876,138
May 21, 2026	77.04	77.62	75.40	76.35	75.78	-1.42%	1,770,604
May 20, 2026	76.54	77.61	74.64	77.45	76.87	0.58%	1,373,600