Booz Allen Hamilton Holding Corporation (BAH)

NYSE: BAH · Real-Time Price · USD

66.36

-4.74 (-6.67%)

At close: Jun 18, 2026, 4:00 PM EDT

67.40

+1.04 (1.57%)

After-hours: Jun 18, 2026, 7:40 PM EDT

BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	76.13	78.93	74.99	77.00	76.42	2.79%	2,129,741
May 18, 2026	72.63	75.32	72.50	74.91	74.35	3.08%	1,755,597
May 15, 2026	74.00	74.50	72.35	72.67	72.13	-0.97%	1,744,876
May 14, 2026	71.84	74.14	71.84	73.38	72.83	2.50%	1,983,333
May 13, 2026	75.43	75.54	68.84	71.59	71.05	-5.09%	3,552,025
May 12, 2026	75.21	77.81	75.21	75.43	74.87	0.64%	2,448,626
May 11, 2026	77.10	77.10	74.55	74.95	74.39	-2.71%	1,441,716
May 8, 2026	76.23	77.14	74.88	77.04	76.46	0.25%	1,253,720
May 7, 2026	76.99	78.13	76.04	76.85	76.28	0.75%	1,544,524
May 6, 2026	75.60	76.79	74.06	76.28	75.71	0.03%	1,480,099
May 5, 2026	78.25	78.84	75.50	76.26	75.69	-2.03%	1,253,874
May 4, 2026	78.11	79.95	77.50	77.84	77.26	-0.60%	1,173,776
May 1, 2026	78.50	79.07	77.65	78.31	77.72	0.69%	1,008,322
Apr 30, 2026	76.38	77.99	75.59	77.77	77.19	1.73%	1,141,127
Apr 29, 2026	76.57	77.08	75.90	76.45	75.88	0.28%	1,068,254
Apr 28, 2026	76.30	77.44	75.50	76.24	75.67	0.07%	863,402
Apr 27, 2026	78.82	79.63	75.84	76.19	75.62	-3.24%	1,230,943
Apr 24, 2026	78.29	79.54	77.40	78.74	78.15	-0.34%	913,406
Apr 23, 2026	76.38	79.11	75.50	79.01	78.42	2.12%	1,679,964
Apr 22, 2026	81.28	81.82	76.01	77.37	76.79	-4.48%	3,267,798
Apr 21, 2026	80.86	82.29	80.26	81.00	80.39	0.36%	949,620
Apr 20, 2026	81.63	82.55	80.30	80.71	80.11	-1.30%	833,815
Apr 17, 2026	82.47	83.58	81.08	81.77	81.16	-1.11%	1,003,111
Apr 16, 2026	83.21	83.97	82.34	82.69	82.07	0.47%	727,785
Apr 15, 2026	81.76	83.29	81.15	82.30	81.68	1.08%	1,087,931
Apr 14, 2026	81.65	83.11	80.75	81.42	80.81	-0.48%	1,109,976
Apr 13, 2026	78.30	82.33	78.30	81.81	81.20	4.66%	1,127,799
Apr 10, 2026	79.50	79.74	77.79	78.17	77.59	-1.71%	1,269,256
Apr 9, 2026	81.44	81.55	78.48	79.53	78.94	-2.54%	1,368,411