Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
74.45
-1.24 (-1.63%)
At close: Sep 11, 2026, 4:00 PM EDT
75.90
+1.46 (1.95%)
After-hours: Sep 11, 2026, 7:31 PM EDT
BAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 66.50 | 67.92 | 64.66 | 65.87 | 65.37 | -0.39% | 3,649,096 |
| Jul 22, 2026 | 65.12 | 66.24 | 64.77 | 66.13 | 65.63 | 3.57% | 2,416,438 |
| Jul 21, 2026 | 64.00 | 64.56 | 63.36 | 63.85 | 63.37 | -1.04% | 1,479,429 |
| Jul 20, 2026 | 64.71 | 65.91 | 63.54 | 64.52 | 64.03 | -1.06% | 2,206,111 |
| Jul 17, 2026 | 65.76 | 67.88 | 64.85 | 65.21 | 64.72 | -0.08% | 2,899,052 |
| Jul 16, 2026 | 64.86 | 65.46 | 62.73 | 65.26 | 64.77 | 2.06% | 1,696,803 |
| Jul 15, 2026 | 63.81 | 65.56 | 63.23 | 63.94 | 63.46 | 0.60% | 1,691,955 |
| Jul 14, 2026 | 63.18 | 65.07 | 62.80 | 63.56 | 63.08 | -1.91% | 1,526,021 |
| Jul 13, 2026 | 64.00 | 64.91 | 63.36 | 64.80 | 64.31 | 3.25% | 1,933,478 |
| Jul 10, 2026 | 64.00 | 64.41 | 62.01 | 62.76 | 62.29 | -0.63% | 1,517,597 |
| Jul 9, 2026 | 62.68 | 63.25 | 60.66 | 63.16 | 62.68 | 0.77% | 2,483,231 |
| Jul 8, 2026 | 63.45 | 63.83 | 62.15 | 62.68 | 62.21 | -1.00% | 2,035,996 |
| Jul 7, 2026 | 63.05 | 64.15 | 62.31 | 63.31 | 62.83 | 1.60% | 2,003,196 |
| Jul 6, 2026 | 62.45 | 62.86 | 60.50 | 62.31 | 61.84 | -0.22% | 2,161,520 |
| Jul 2, 2026 | 61.41 | 63.00 | 60.99 | 62.45 | 61.98 | 4.07% | 3,365,524 |