Booz Allen Hamilton Holding Corporation (BAH)

NYSE: BAH · Real-Time Price · USD

62.76

-0.40 (-0.63%)

At close: Jul 10, 2026, 4:00 PM EDT

62.96

+0.20 (0.32%)

After-hours: Jul 10, 2026, 7:50 PM EDT

BAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	64.00	64.41	62.01	62.76	62.76	-0.63%	1,514,026
Jul 9, 2026	62.68	63.25	60.66	63.16	63.16	0.77%	2,444,733
Jul 8, 2026	63.45	63.83	62.15	62.68	62.68	-1.00%	2,030,314
Jul 7, 2026	63.05	64.15	62.31	63.31	63.31	1.60%	2,001,152
Jul 6, 2026	62.45	62.86	60.50	62.31	62.31	-0.22%	2,011,255
Jul 2, 2026	61.41	63.00	60.99	62.45	62.45	4.07%	3,365,391
Jul 1, 2026	61.03	62.04	59.88	60.01	60.01	-1.09%	2,778,359
Jun 30, 2026	61.96	62.23	59.57	60.67	60.67	-2.19%	2,574,991
Jun 29, 2026	63.10	64.53	61.42	62.03	62.03	-0.31%	2,746,013
Jun 26, 2026	59.50	62.28	59.50	62.22	62.22	4.20%	4,894,027
Jun 25, 2026	62.51	62.86	59.63	59.71	59.71	-4.74%	2,368,503
Jun 24, 2026	64.01	64.94	61.92	62.68	62.68	-1.88%	2,926,632
Jun 23, 2026	64.47	65.00	63.15	63.88	63.88	0.87%	2,734,593
Jun 22, 2026	66.00	66.11	62.59	63.33	63.33	-4.57%	3,455,255
Jun 18, 2026	70.29	70.39	66.35	66.36	66.36	-6.67%	5,709,792
Jun 17, 2026	73.49	74.92	70.79	71.10	71.10	-3.89%	2,103,458
Jun 16, 2026	74.50	75.79	73.70	73.98	73.98	-0.76%	1,472,177
Jun 15, 2026	76.08	77.87	73.55	74.55	74.55	-3.69%	2,192,295
Jun 12, 2026	77.31	77.96	75.69	77.41	77.41	0.27%	1,287,398
Jun 11, 2026	77.03	77.91	76.44	77.20	77.20	-0.12%	1,228,737
Jun 10, 2026	78.16	79.57	77.16	77.29	77.29	-1.35%	1,252,145
Jun 9, 2026	78.89	80.35	77.88	78.94	78.35	-0.37%	1,439,970
Jun 8, 2026	78.59	79.55	78.04	79.23	78.64	-0.31%	1,982,905
Jun 5, 2026	80.96	80.96	78.52	79.48	78.89	-0.66%	1,543,336
Jun 4, 2026	80.37	81.94	79.44	80.01	79.41	1.92%	1,191,981
Jun 3, 2026	79.14	79.60	77.71	78.50	77.91	-2.28%	1,493,852
Jun 2, 2026	82.51	83.11	79.03	80.33	79.73	-4.43%	1,999,316
Jun 1, 2026	80.76	84.36	80.45	84.05	83.42	6.15%	2,848,925
May 29, 2026	80.23	80.99	78.30	79.18	78.59	-2.31%	2,993,616
May 28, 2026	81.58	82.02	80.54	81.05	80.44	0.09%	1,870,326
May 27, 2026	79.75	81.76	78.91	80.98	80.37	1.34%	2,110,428
May 26, 2026	80.03	81.10	78.47	79.91	79.31	1.56%	2,679,727
May 22, 2026	77.25	78.91	74.11	78.68	78.09	3.05%	1,876,138
May 21, 2026	77.04	77.62	75.40	76.35	75.78	-1.42%	1,770,604
May 20, 2026	76.54	77.61	74.64	77.45	76.87	0.58%	1,373,600
May 19, 2026	76.13	78.93	74.99	77.00	76.42	2.79%	2,129,741
May 18, 2026	72.63	75.32	72.50	74.91	74.35	3.08%	1,755,597
May 15, 2026	74.00	74.50	72.35	72.67	72.13	-0.97%	1,744,876
May 14, 2026	71.84	74.14	71.84	73.38	72.83	2.50%	1,983,333
May 13, 2026	75.43	75.54	68.84	71.59	71.05	-5.09%	3,552,025
May 12, 2026	75.21	77.81	75.21	75.43	74.87	0.64%	2,448,626
May 11, 2026	77.10	77.10	74.55	74.95	74.39	-2.71%	1,441,716
May 8, 2026	76.23	77.14	74.88	77.04	76.46	0.25%	1,253,720
May 7, 2026	76.99	78.13	76.04	76.85	76.28	0.75%	1,544,524
May 6, 2026	75.60	76.79	74.06	76.28	75.71	0.03%	1,480,099
May 5, 2026	78.25	78.84	75.50	76.26	75.69	-2.03%	1,253,874
May 4, 2026	78.11	79.95	77.50	77.84	77.26	-0.60%	1,173,776
May 1, 2026	78.50	79.07	77.65	78.31	77.72	0.69%	1,008,322
Apr 30, 2026	76.38	77.99	75.59	77.77	77.19	1.73%	1,141,127
Apr 29, 2026	76.57	77.08	75.90	76.45	75.88	0.28%	1,068,254