Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
86.22
-0.22 (-0.25%)
At close: Nov 13, 2026, 4:00 PM EST
85.01
-1.21 (-1.40%)
After-hours: Nov 13, 2026, 7:57 PM EST
BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 87.24 | 87.62 | 85.64 | 86.22 | 86.22 | -0.25% | 882,826 |
| Nov 12, 2026 | 87.29 | 88.37 | 84.00 | 86.44 | 86.44 | 0.16% | 1,926,171 |
| Nov 11, 2026 | 86.69 | 87.84 | 85.95 | 86.89 | 86.30 | -0.61% | 2,619,510 |
| Nov 10, 2026 | 86.54 | 88.50 | 85.85 | 87.42 | 86.83 | 0.83% | 2,644,683 |
| Nov 9, 2026 | 85.35 | 88.60 | 85.35 | 86.70 | 86.11 | 1.58% | 2,683,255 |
| Nov 6, 2026 | 87.20 | 87.20 | 83.67 | 85.35 | 84.77 | -4.44% | 2,420,739 |
| Nov 5, 2026 | 89.46 | 91.34 | 88.25 | 89.32 | 88.71 | 1.16% | 2,678,095 |
| Nov 4, 2026 | 86.29 | 89.56 | 85.63 | 88.30 | 87.70 | 1.47% | 2,733,216 |
| Nov 3, 2026 | 85.95 | 89.08 | 85.05 | 87.02 | 86.43 | -1.14% | 2,318,260 |
| Nov 2, 2026 | 87.16 | 88.71 | 86.20 | 88.02 | 87.42 | -0.53% | 1,946,610 |
| Oct 30, 2026 | 85.60 | 90.18 | 85.28 | 88.49 | 87.89 | 5.06% | 3,866,001 |
| Oct 29, 2026 | 83.80 | 84.94 | 82.72 | 84.23 | 83.66 | 0.90% | 2,085,605 |
| Oct 28, 2026 | 82.85 | 84.05 | 82.24 | 83.48 | 82.91 | 0.10% | 2,394,976 |
| Oct 27, 2026 | 82.53 | 83.66 | 81.97 | 83.40 | 82.83 | 0.05% | 1,792,500 |
| Oct 26, 2026 | 78.71 | 84.89 | 78.71 | 83.36 | 82.79 | 6.44% | 2,494,879 |
| Oct 23, 2026 | 78.64 | 79.40 | 73.06 | 78.32 | 77.79 | -0.32% | 3,569,071 |
| Oct 22, 2026 | 75.69 | 79.34 | 75.54 | 78.57 | 78.04 | 4.70% | 2,413,908 |
| Oct 21, 2026 | 74.97 | 75.90 | 74.26 | 75.04 | 74.53 | 0.09% | 1,015,534 |
| Oct 20, 2026 | 74.86 | 75.65 | 74.26 | 74.97 | 74.46 | 1.23% | 998,932 |
| Oct 19, 2026 | 73.55 | 74.19 | 72.56 | 74.06 | 73.56 | -0.27% | 1,001,674 |
| Oct 16, 2026 | 75.19 | 75.90 | 73.41 | 74.26 | 73.76 | -0.32% | 1,313,290 |
| Oct 15, 2026 | 71.87 | 75.07 | 71.87 | 74.50 | 73.99 | 3.66% | 1,951,047 |
| Oct 14, 2026 | 72.01 | 73.29 | 70.86 | 71.87 | 71.38 | -0.61% | 1,192,461 |
| Oct 13, 2026 | 74.20 | 74.37 | 72.00 | 72.31 | 71.82 | -1.79% | 1,171,414 |
| Oct 12, 2026 | 74.73 | 75.16 | 73.35 | 73.63 | 73.13 | -0.42% | 1,314,090 |
| Oct 9, 2026 | 73.13 | 74.16 | 71.53 | 73.94 | 73.44 | 1.47% | 1,185,915 |
| Oct 8, 2026 | 70.28 | 73.08 | 69.10 | 72.87 | 72.38 | 6.09% | 2,187,788 |
| Oct 7, 2026 | 68.24 | 69.25 | 66.74 | 68.69 | 68.22 | 0.81% | 2,027,598 |
| Oct 6, 2026 | 68.50 | 68.82 | 67.71 | 68.14 | 67.68 | -0.69% | 1,621,775 |
| Oct 5, 2026 | 67.30 | 69.19 | 66.50 | 68.61 | 68.14 | 1.87% | 2,066,095 |
| Oct 2, 2026 | 70.00 | 70.57 | 67.02 | 67.35 | 66.89 | -4.43% | 2,771,018 |
| Oct 1, 2026 | 72.14 | 73.06 | 70.41 | 70.47 | 69.99 | 1.51% | 3,009,662 |
| Sep 30, 2026 | 69.97 | 70.96 | 69.11 | 69.42 | 68.95 | -0.42% | 1,472,428 |
| Sep 29, 2026 | 69.91 | 70.61 | 69.33 | 69.71 | 69.24 | -0.77% | 1,548,261 |
| Sep 28, 2026 | 72.08 | 72.45 | 69.31 | 70.25 | 69.77 | -3.70% | 2,061,955 |
| Sep 25, 2026 | 73.52 | 73.86 | 72.33 | 72.95 | 72.45 | -1.18% | 1,240,821 |
| Sep 24, 2026 | 75.60 | 76.64 | 73.35 | 73.82 | 73.32 | -2.42% | 1,565,747 |
| Sep 23, 2026 | 76.70 | 77.95 | 75.51 | 75.65 | 75.14 | -0.83% | 1,509,347 |
| Sep 22, 2026 | 78.00 | 78.06 | 75.38 | 76.28 | 75.76 | -1.42% | 1,688,775 |
| Sep 21, 2026 | 77.00 | 77.99 | 76.81 | 77.38 | 76.85 | 0.40% | 1,474,867 |
| Sep 18, 2026 | 78.81 | 78.87 | 77.07 | 77.07 | 76.55 | -2.31% | 1,998,238 |
| Sep 17, 2026 | 79.21 | 79.47 | 78.53 | 78.89 | 78.35 | 0.61% | 1,037,515 |
| Sep 16, 2026 | 78.91 | 79.48 | 77.32 | 78.41 | 77.88 | -2.06% | 1,419,761 |
| Sep 15, 2026 | 78.01 | 81.19 | 77.62 | 80.06 | 79.52 | 1.20% | 1,865,749 |
| Sep 14, 2026 | 78.00 | 79.73 | 77.68 | 79.11 | 78.57 | 4.23% | 1,813,746 |
| Sep 11, 2026 | 75.55 | 75.92 | 74.31 | 75.90 | 75.38 | 0.29% | 1,950,945 |
| Sep 10, 2026 | 73.05 | 76.05 | 72.67 | 75.68 | 75.17 | 4.82% | 2,369,752 |
| Sep 9, 2026 | 72.60 | 73.36 | 71.14 | 72.20 | 71.71 | 0.12% | 1,541,674 |
| Sep 8, 2026 | 72.40 | 73.43 | 71.73 | 72.11 | 71.62 | -0.95% | 1,683,300 |
| Sep 4, 2026 | 72.77 | 74.06 | 72.41 | 72.80 | 72.31 | -1.46% | 1,253,484 |