Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
78.32
-0.25 (-0.32%)
At close: Oct 23, 2026, 4:00 PM EDT
77.24
-1.08 (-1.39%)
After-hours: Oct 23, 2026, 7:46 PM EDT
BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 78.64 | 79.40 | 73.06 | 78.32 | 78.32 | -0.32% | 3,568,913 |
| Oct 22, 2026 | 75.69 | 79.34 | 75.54 | 78.57 | 78.57 | 4.70% | 2,338,478 |
| Oct 21, 2026 | 74.97 | 75.90 | 74.26 | 75.04 | 75.04 | 0.09% | 928,972 |
| Oct 20, 2026 | 74.86 | 75.65 | 74.26 | 74.97 | 74.97 | 1.23% | 991,038 |
| Oct 19, 2026 | 73.55 | 74.19 | 72.56 | 74.06 | 74.06 | -0.27% | 996,670 |
| Oct 16, 2026 | 75.19 | 75.90 | 73.41 | 74.26 | 74.26 | -0.32% | 1,310,915 |
| Oct 15, 2026 | 71.87 | 75.07 | 71.87 | 74.50 | 74.50 | 3.66% | 1,906,630 |
| Oct 14, 2026 | 72.01 | 73.29 | 70.86 | 71.87 | 71.87 | -0.61% | 1,167,033 |
| Oct 13, 2026 | 74.20 | 74.37 | 72.00 | 72.31 | 72.31 | -1.79% | 1,170,894 |
| Oct 12, 2026 | 74.73 | 75.16 | 73.35 | 73.63 | 73.63 | -0.42% | 1,313,827 |
| Oct 9, 2026 | 73.13 | 74.16 | 71.53 | 73.94 | 73.94 | 1.47% | 1,185,886 |
| Oct 8, 2026 | 70.28 | 73.08 | 69.10 | 72.87 | 72.87 | 6.09% | 2,163,908 |
| Oct 7, 2026 | 68.24 | 69.25 | 66.74 | 68.69 | 68.69 | 0.81% | 2,009,524 |
| Oct 6, 2026 | 68.50 | 68.82 | 67.71 | 68.14 | 68.14 | -0.69% | 1,614,103 |
| Oct 5, 2026 | 67.30 | 69.19 | 66.50 | 68.61 | 68.61 | 1.87% | 2,060,080 |
| Oct 2, 2026 | 70.00 | 70.57 | 67.02 | 67.35 | 67.35 | -4.43% | 2,763,941 |
| Oct 1, 2026 | 72.14 | 73.06 | 70.41 | 70.47 | 70.47 | 1.51% | 2,999,160 |
| Sep 30, 2026 | 69.97 | 70.96 | 69.11 | 69.42 | 69.42 | -0.42% | 1,455,442 |
| Sep 29, 2026 | 69.91 | 70.61 | 69.33 | 69.71 | 69.71 | -0.77% | 1,531,122 |
| Sep 28, 2026 | 72.08 | 72.45 | 69.31 | 70.25 | 70.25 | -3.70% | 2,037,169 |
| Sep 25, 2026 | 73.52 | 73.86 | 72.33 | 72.95 | 72.95 | -1.18% | 1,206,064 |
| Sep 24, 2026 | 75.60 | 76.64 | 73.35 | 73.82 | 73.82 | -2.42% | 1,486,600 |
| Sep 23, 2026 | 76.70 | 77.95 | 75.51 | 75.65 | 75.65 | -0.83% | 1,492,669 |
| Sep 22, 2026 | 78.00 | 78.06 | 75.38 | 76.28 | 76.28 | -1.42% | 1,676,264 |
| Sep 21, 2026 | 77.00 | 77.99 | 76.81 | 77.38 | 77.38 | 0.40% | 1,454,022 |
| Sep 18, 2026 | 78.81 | 78.87 | 77.07 | 77.07 | 77.07 | -2.31% | 1,857,437 |
| Sep 17, 2026 | 79.21 | 79.47 | 78.53 | 78.89 | 78.89 | 0.61% | 1,022,692 |
| Sep 16, 2026 | 78.91 | 79.48 | 77.32 | 78.41 | 78.41 | -2.06% | 1,419,423 |
| Sep 15, 2026 | 78.01 | 81.19 | 77.62 | 80.06 | 80.06 | 1.20% | 1,862,356 |
| Sep 14, 2026 | 78.00 | 79.73 | 77.68 | 79.11 | 79.11 | 4.23% | 1,810,130 |
| Sep 11, 2026 | 75.55 | 75.92 | 74.31 | 75.90 | 75.90 | 0.29% | 1,799,841 |
| Sep 10, 2026 | 73.05 | 76.05 | 72.67 | 75.68 | 75.68 | 4.82% | 2,340,507 |
| Sep 9, 2026 | 72.60 | 73.36 | 71.14 | 72.20 | 72.20 | 0.12% | 1,533,554 |
| Sep 8, 2026 | 72.40 | 73.43 | 71.73 | 72.11 | 72.11 | -0.95% | 1,670,096 |
| Sep 4, 2026 | 72.77 | 74.06 | 72.41 | 72.80 | 72.80 | -1.46% | 1,223,996 |
| Sep 3, 2026 | 73.86 | 75.90 | 72.65 | 73.88 | 73.88 | 0.97% | 1,706,180 |
| Sep 2, 2026 | 74.73 | 74.75 | 72.71 | 73.17 | 73.17 | -2.93% | 1,604,216 |
| Sep 1, 2026 | 75.48 | 76.43 | 74.85 | 75.38 | 75.38 | -0.36% | 1,277,568 |
| Aug 31, 2026 | 75.05 | 76.67 | 74.82 | 75.65 | 75.65 | 0.54% | 1,621,157 |
| Aug 28, 2026 | 75.46 | 75.97 | 74.60 | 75.24 | 75.24 | 0.48% | 1,028,852 |
| Aug 27, 2026 | 74.27 | 75.33 | 73.54 | 74.88 | 74.88 | 0.86% | 1,573,428 |
| Aug 26, 2026 | 73.83 | 75.41 | 73.83 | 74.24 | 74.24 | 0.56% | 884,793 |
| Aug 25, 2026 | 75.34 | 75.92 | 73.79 | 73.83 | 73.83 | -1.85% | 1,386,633 |
| Aug 24, 2026 | 76.78 | 76.83 | 74.90 | 75.22 | 75.22 | -2.38% | 1,683,107 |
| Aug 21, 2026 | 76.43 | 77.86 | 76.20 | 77.05 | 77.05 | 0.90% | 914,913 |
| Aug 20, 2026 | 78.54 | 79.63 | 75.72 | 76.36 | 76.36 | -3.15% | 1,380,966 |
| Aug 19, 2026 | 75.56 | 80.40 | 75.56 | 78.84 | 78.84 | 4.07% | 2,528,215 |
| Aug 18, 2026 | 75.98 | 77.05 | 75.36 | 75.76 | 75.76 | 1.05% | 1,197,047 |
| Aug 17, 2026 | 76.79 | 77.36 | 74.84 | 74.97 | 74.97 | -3.21% | 1,448,727 |
| Aug 14, 2026 | 78.50 | 79.38 | 76.84 | 77.46 | 77.46 | -0.45% | 1,035,959 |