Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
67.35
-3.12 (-4.43%)
At close: Oct 2, 2026, 4:00 PM EDT
68.69
+1.34 (1.99%)
After-hours: Oct 2, 2026, 7:46 PM EDT
BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 78.56 | 79.45 | 77.06 | 78.40 | 77.81 | - | 1,580,727 |
| Aug 12, 2026 | 76.99 | 78.75 | 76.51 | 78.40 | 77.81 | -0.22% | 3,357,627 |
| Aug 11, 2026 | 77.65 | 80.35 | 77.65 | 78.57 | 77.98 | 0.86% | 2,161,418 |
| Aug 10, 2026 | 75.68 | 78.24 | 75.68 | 77.90 | 77.31 | 2.43% | 1,572,967 |
| Aug 7, 2026 | 73.82 | 76.73 | 73.64 | 76.05 | 75.48 | 2.87% | 1,532,986 |
| Aug 6, 2026 | 72.38 | 74.54 | 71.81 | 73.93 | 73.37 | 2.81% | 1,525,619 |
| Aug 5, 2026 | 74.04 | 74.36 | 71.61 | 71.91 | 71.37 | -2.28% | 2,070,174 |
| Aug 4, 2026 | 70.46 | 73.72 | 70.46 | 73.59 | 73.04 | 3.43% | 1,521,741 |
| Aug 3, 2026 | 70.58 | 71.61 | 70.30 | 71.15 | 70.61 | 2.05% | 1,407,137 |
| Jul 31, 2026 | 67.29 | 70.13 | 66.86 | 69.72 | 69.20 | 2.06% | 2,276,595 |
| Jul 30, 2026 | 68.80 | 69.21 | 65.88 | 68.31 | 67.80 | -2.65% | 2,445,468 |
| Jul 29, 2026 | 72.50 | 72.75 | 69.80 | 70.17 | 69.64 | -4.13% | 2,389,452 |
| Jul 28, 2026 | 72.99 | 73.55 | 70.50 | 73.19 | 72.64 | 2.16% | 3,711,584 |
| Jul 27, 2026 | 72.56 | 73.56 | 71.18 | 71.64 | 71.10 | -1.23% | 3,638,355 |
| Jul 24, 2026 | 69.99 | 76.20 | 69.09 | 72.53 | 71.98 | 10.11% | 4,284,985 |