Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
77.04
+0.19 (0.25%)
At close: May 8, 2026, 4:00 PM EDT
77.26
+0.22 (0.29%)
After-hours: May 8, 2026, 7:49 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 76.23 | 77.14 | 74.88 | 77.04 | 77.04 | 0.25% | 1,250,399 |
| May 7, 2026 | 76.99 | 78.13 | 76.04 | 76.85 | 76.85 | 0.75% | 1,543,157 |
| May 6, 2026 | 75.60 | 76.79 | 74.06 | 76.28 | 76.28 | 0.03% | 1,477,404 |
| May 5, 2026 | 78.25 | 78.84 | 75.50 | 76.26 | 76.26 | -2.03% | 1,236,547 |
| May 4, 2026 | 78.11 | 79.95 | 77.50 | 77.84 | 77.84 | -0.60% | 1,172,710 |
| May 1, 2026 | 78.50 | 79.07 | 77.65 | 78.31 | 78.31 | 0.69% | 1,007,760 |
| Apr 30, 2026 | 76.38 | 77.99 | 75.59 | 77.77 | 77.77 | 1.73% | 1,104,127 |
| Apr 29, 2026 | 76.57 | 77.08 | 75.90 | 76.45 | 76.45 | 0.28% | 1,005,704 |
| Apr 28, 2026 | 76.30 | 77.44 | 75.50 | 76.24 | 76.24 | 0.07% | 862,064 |
| Apr 27, 2026 | 78.82 | 79.63 | 75.84 | 76.19 | 76.19 | -3.24% | 1,230,405 |
| Apr 24, 2026 | 78.29 | 79.54 | 77.40 | 78.74 | 78.74 | -0.34% | 909,858 |
| Apr 23, 2026 | 76.38 | 79.11 | 75.50 | 79.01 | 79.01 | 2.12% | 1,679,821 |
| Apr 22, 2026 | 81.28 | 81.82 | 76.01 | 77.37 | 77.37 | -4.48% | 3,261,228 |
| Apr 21, 2026 | 80.86 | 82.29 | 80.26 | 81.00 | 81.00 | 0.36% | 949,558 |
| Apr 20, 2026 | 81.63 | 82.55 | 80.30 | 80.71 | 80.71 | -1.30% | 833,653 |
| Apr 17, 2026 | 82.47 | 83.58 | 81.08 | 81.77 | 81.77 | -1.11% | 1,002,547 |
| Apr 16, 2026 | 83.21 | 83.97 | 82.34 | 82.69 | 82.69 | 0.47% | 727,648 |
| Apr 15, 2026 | 81.76 | 83.29 | 81.15 | 82.30 | 82.30 | 1.08% | 1,087,871 |
| Apr 14, 2026 | 81.65 | 83.11 | 80.75 | 81.42 | 81.42 | -0.48% | 1,109,250 |
| Apr 13, 2026 | 78.30 | 82.33 | 78.30 | 81.81 | 81.81 | 4.66% | 1,127,731 |
| Apr 10, 2026 | 79.50 | 79.74 | 77.79 | 78.17 | 78.17 | -1.71% | 1,268,775 |
| Apr 9, 2026 | 81.44 | 81.55 | 78.48 | 79.53 | 79.53 | -2.54% | 1,368,191 |
| Apr 8, 2026 | 84.21 | 85.17 | 81.56 | 81.60 | 81.60 | -2.95% | 2,054,710 |
| Apr 7, 2026 | 83.59 | 85.63 | 82.52 | 84.08 | 84.08 | 0.44% | 1,527,211 |
| Apr 6, 2026 | 82.84 | 84.35 | 82.35 | 83.71 | 83.71 | 0.70% | 1,313,135 |
| Apr 2, 2026 | 80.79 | 83.17 | 80.14 | 83.13 | 83.13 | 3.43% | 1,558,948 |
| Apr 1, 2026 | 77.97 | 80.49 | 77.22 | 80.37 | 80.37 | 3.00% | 1,731,436 |
| Mar 31, 2026 | 79.43 | 80.78 | 77.72 | 78.03 | 78.03 | -1.17% | 2,063,307 |
| Mar 30, 2026 | 78.80 | 80.76 | 78.26 | 78.95 | 78.95 | 0.59% | 2,131,483 |
| Mar 27, 2026 | 80.04 | 80.32 | 78.05 | 78.49 | 78.49 | -2.29% | 1,082,537 |
| Mar 26, 2026 | 79.94 | 81.52 | 79.42 | 80.33 | 80.33 | 0.26% | 1,096,248 |
| Mar 25, 2026 | 79.50 | 80.15 | 76.69 | 80.12 | 80.12 | 1.57% | 1,104,583 |
| Mar 24, 2026 | 79.48 | 79.82 | 78.04 | 78.88 | 78.88 | -1.28% | 1,349,180 |
| Mar 23, 2026 | 79.82 | 80.89 | 78.32 | 79.90 | 79.90 | -0.06% | 1,389,038 |
| Mar 20, 2026 | 81.08 | 81.72 | 79.91 | 79.95 | 79.95 | -1.09% | 8,987,529 |
| Mar 19, 2026 | 78.86 | 81.38 | 78.43 | 80.83 | 80.83 | 2.76% | 1,977,337 |
| Mar 18, 2026 | 76.79 | 79.65 | 76.79 | 78.66 | 78.66 | 2.00% | 1,747,102 |
| Mar 17, 2026 | 76.31 | 78.25 | 76.11 | 77.12 | 77.12 | 1.80% | 1,373,159 |
| Mar 16, 2026 | 77.86 | 78.87 | 75.14 | 75.76 | 75.76 | -3.21% | 1,985,980 |
| Mar 13, 2026 | 77.44 | 78.34 | 76.51 | 78.27 | 78.27 | 1.50% | 1,532,045 |
| Mar 12, 2026 | 75.83 | 79.21 | 75.47 | 77.11 | 77.11 | 1.54% | 2,327,416 |
| Mar 11, 2026 | 77.62 | 78.03 | 75.73 | 75.94 | 75.94 | -2.04% | 2,076,472 |
| Mar 10, 2026 | 80.96 | 81.47 | 75.85 | 77.52 | 77.52 | -4.80% | 2,252,228 |
| Mar 9, 2026 | 82.24 | 82.24 | 79.33 | 81.43 | 81.43 | -0.56% | 2,241,914 |
| Mar 6, 2026 | 79.87 | 82.11 | 79.02 | 81.89 | 81.89 | 2.62% | 2,456,788 |
| Mar 5, 2026 | 78.10 | 80.43 | 77.91 | 79.80 | 79.80 | 1.85% | 1,559,936 |
| Mar 4, 2026 | 78.80 | 79.39 | 77.91 | 78.35 | 78.35 | -1.07% | 2,025,470 |
| Mar 3, 2026 | 77.00 | 79.51 | 76.70 | 79.20 | 79.20 | 1.79% | 2,387,724 |
| Mar 2, 2026 | 79.96 | 80.62 | 77.61 | 77.81 | 77.81 | -1.29% | 1,769,572 |
| Feb 27, 2026 | 79.12 | 79.65 | 77.50 | 78.83 | 78.83 | -1.18% | 9,752,613 |