Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
79.18
-1.87 (-2.31%)
At close: May 29, 2026, 4:00 PM EDT
78.92
-0.26 (-0.33%)
After-hours: May 29, 2026, 7:00 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 80.23 | 80.99 | 78.30 | 79.18 | 79.18 | -2.31% | 2,923,643 |
| May 28, 2026 | 81.58 | 82.02 | 80.54 | 81.05 | 81.05 | 0.09% | 1,825,307 |
| May 27, 2026 | 79.75 | 81.76 | 78.91 | 80.98 | 80.98 | 1.34% | 2,109,105 |
| May 26, 2026 | 80.03 | 81.10 | 78.47 | 79.91 | 79.91 | 1.56% | 2,674,366 |
| May 22, 2026 | 77.25 | 78.91 | 74.11 | 78.68 | 78.68 | 3.05% | 1,851,664 |
| May 21, 2026 | 77.04 | 77.62 | 75.40 | 76.35 | 76.35 | -1.42% | 1,752,449 |
| May 20, 2026 | 76.54 | 77.61 | 74.64 | 77.45 | 77.45 | 0.58% | 1,362,408 |
| May 19, 2026 | 76.13 | 78.93 | 74.99 | 77.00 | 77.00 | 2.79% | 2,117,973 |
| May 18, 2026 | 72.63 | 75.32 | 72.50 | 74.91 | 74.91 | 3.08% | 1,753,014 |
| May 15, 2026 | 74.00 | 74.50 | 72.35 | 72.67 | 72.67 | -0.97% | 1,744,876 |
| May 14, 2026 | 71.84 | 74.14 | 71.84 | 73.38 | 73.38 | 2.50% | 1,983,333 |
| May 13, 2026 | 75.43 | 75.54 | 68.84 | 71.59 | 71.59 | -5.09% | 3,552,025 |
| May 12, 2026 | 75.21 | 77.81 | 75.21 | 75.43 | 75.43 | 0.64% | 2,448,626 |
| May 11, 2026 | 77.10 | 77.10 | 74.55 | 74.95 | 74.95 | -2.71% | 1,441,716 |
| May 8, 2026 | 76.23 | 77.14 | 74.88 | 77.04 | 77.04 | 0.25% | 1,253,720 |
| May 7, 2026 | 76.99 | 78.13 | 76.04 | 76.85 | 76.85 | 0.75% | 1,544,524 |
| May 6, 2026 | 75.60 | 76.79 | 74.06 | 76.28 | 76.28 | 0.03% | 1,480,099 |
| May 5, 2026 | 78.25 | 78.84 | 75.50 | 76.26 | 76.26 | -2.03% | 1,253,874 |
| May 4, 2026 | 78.11 | 79.95 | 77.50 | 77.84 | 77.84 | -0.60% | 1,173,776 |
| May 1, 2026 | 78.50 | 79.07 | 77.65 | 78.31 | 78.31 | 0.69% | 1,008,322 |
| Apr 30, 2026 | 76.38 | 77.99 | 75.59 | 77.77 | 77.77 | 1.73% | 1,141,127 |
| Apr 29, 2026 | 76.57 | 77.08 | 75.90 | 76.45 | 76.45 | 0.28% | 1,068,254 |
| Apr 28, 2026 | 76.30 | 77.44 | 75.50 | 76.24 | 76.24 | 0.07% | 863,402 |
| Apr 27, 2026 | 78.82 | 79.63 | 75.84 | 76.19 | 76.19 | -3.24% | 1,230,943 |
| Apr 24, 2026 | 78.29 | 79.54 | 77.40 | 78.74 | 78.74 | -0.34% | 913,406 |
| Apr 23, 2026 | 76.38 | 79.11 | 75.50 | 79.01 | 79.01 | 2.12% | 1,679,964 |
| Apr 22, 2026 | 81.28 | 81.82 | 76.01 | 77.37 | 77.37 | -4.48% | 3,267,798 |
| Apr 21, 2026 | 80.86 | 82.29 | 80.26 | 81.00 | 81.00 | 0.36% | 949,620 |
| Apr 20, 2026 | 81.63 | 82.55 | 80.30 | 80.71 | 80.71 | -1.30% | 833,815 |
| Apr 17, 2026 | 82.47 | 83.58 | 81.08 | 81.77 | 81.77 | -1.11% | 1,003,111 |
| Apr 16, 2026 | 83.21 | 83.97 | 82.34 | 82.69 | 82.69 | 0.47% | 727,785 |
| Apr 15, 2026 | 81.76 | 83.29 | 81.15 | 82.30 | 82.30 | 1.08% | 1,087,931 |
| Apr 14, 2026 | 81.65 | 83.11 | 80.75 | 81.42 | 81.42 | -0.48% | 1,109,976 |
| Apr 13, 2026 | 78.30 | 82.33 | 78.30 | 81.81 | 81.81 | 4.66% | 1,127,799 |
| Apr 10, 2026 | 79.50 | 79.74 | 77.79 | 78.17 | 78.17 | -1.71% | 1,269,256 |
| Apr 9, 2026 | 81.44 | 81.55 | 78.48 | 79.53 | 79.53 | -2.54% | 1,368,411 |
| Apr 8, 2026 | 84.21 | 85.17 | 81.56 | 81.60 | 81.60 | -2.95% | 2,130,416 |
| Apr 7, 2026 | 83.59 | 85.63 | 82.52 | 84.08 | 84.08 | 0.44% | 1,528,015 |
| Apr 6, 2026 | 82.84 | 84.35 | 82.35 | 83.71 | 83.71 | 0.70% | 1,313,614 |
| Apr 2, 2026 | 80.79 | 83.17 | 80.14 | 83.13 | 83.13 | 3.43% | 1,562,543 |
| Apr 1, 2026 | 77.97 | 80.49 | 77.22 | 80.37 | 80.37 | 3.00% | 1,732,477 |
| Mar 31, 2026 | 79.43 | 80.78 | 77.72 | 78.03 | 78.03 | -1.17% | 2,081,492 |
| Mar 30, 2026 | 78.80 | 80.76 | 78.26 | 78.95 | 78.95 | 0.59% | 2,132,944 |
| Mar 27, 2026 | 80.04 | 80.32 | 78.05 | 78.49 | 78.49 | -2.29% | 1,092,274 |
| Mar 26, 2026 | 79.94 | 81.52 | 79.42 | 80.33 | 80.33 | 0.26% | 1,096,950 |
| Mar 25, 2026 | 79.50 | 80.15 | 76.69 | 80.12 | 80.12 | 1.57% | 1,105,023 |
| Mar 24, 2026 | 79.48 | 79.82 | 78.04 | 78.88 | 78.88 | -1.28% | 1,350,201 |
| Mar 23, 2026 | 79.82 | 80.89 | 78.32 | 79.90 | 79.90 | -0.06% | 1,410,976 |
| Mar 20, 2026 | 81.08 | 81.72 | 79.91 | 79.95 | 79.95 | -1.09% | 9,122,944 |
| Mar 19, 2026 | 78.86 | 81.38 | 78.43 | 80.83 | 80.83 | 2.76% | 1,981,577 |