Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
80.47
-1.42 (-1.73%)
Mar 9, 2026, 1:46 PM EDT - Market open
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82.24 | 82.24 | 79.33 | 80.48 | - | -1.72% | 855,338 |
| 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 |
| Feb 26, 2026 | 76.10 | 79.97 | 75.55 | 79.77 | 79.77 | 6.20% | 3,139,278 |
| Feb 25, 2026 | 75.92 | 75.99 | 74.27 | 75.11 | 75.11 | -0.78% | 1,484,972 |
| Feb 24, 2026 | 74.22 | 76.69 | 73.93 | 75.70 | 75.70 | 1.94% | 1,582,063 |
| Feb 23, 2026 | 76.52 | 76.96 | 73.99 | 74.26 | 74.26 | -3.82% | 2,181,338 |
| Feb 20, 2026 | 79.40 | 79.58 | 75.80 | 77.21 | 77.21 | -3.42% | 1,968,181 |
| Feb 19, 2026 | 78.00 | 80.02 | 77.28 | 79.94 | 79.94 | 2.11% | 1,591,611 |
| Feb 18, 2026 | 76.76 | 78.85 | 76.27 | 78.29 | 78.29 | 2.45% | 1,466,136 |
| Feb 17, 2026 | 79.44 | 79.60 | 76.38 | 76.42 | 76.42 | -3.66% | 2,273,433 |
| Feb 13, 2026 | 78.30 | 80.18 | 77.82 | 79.32 | 79.32 | 1.78% | 1,928,038 |
| Feb 12, 2026 | 80.01 | 82.13 | 76.83 | 77.93 | 77.34 | -2.33% | 3,242,985 |
| Feb 11, 2026 | 89.18 | 89.99 | 79.39 | 79.79 | 79.19 | -11.30% | 4,000,285 |
| Feb 10, 2026 | 90.31 | 90.45 | 88.48 | 89.95 | 89.27 | -0.20% | 1,368,183 |
| Feb 9, 2026 | 89.32 | 90.54 | 88.87 | 90.13 | 89.45 | 1.26% | 1,718,704 |
| Feb 6, 2026 | 84.52 | 89.46 | 84.52 | 89.01 | 88.34 | 5.31% | 1,979,654 |
| Feb 5, 2026 | 84.74 | 86.69 | 83.70 | 84.52 | 83.88 | -0.61% | 1,772,753 |
| Feb 4, 2026 | 82.93 | 85.91 | 81.15 | 85.04 | 84.40 | 2.46% | 3,033,000 |
| Feb 3, 2026 | 86.06 | 87.00 | 82.50 | 83.00 | 82.37 | -5.14% | 2,793,412 |
| Feb 2, 2026 | 88.20 | 88.26 | 86.29 | 87.50 | 86.84 | -1.04% | 2,393,939 |
| Jan 30, 2026 | 87.98 | 88.59 | 87.20 | 88.42 | 87.75 | -0.35% | 2,601,528 |
| Jan 29, 2026 | 91.09 | 91.70 | 88.31 | 88.73 | 88.06 | -2.60% | 2,705,838 |
| Jan 28, 2026 | 89.98 | 91.69 | 88.25 | 91.10 | 90.41 | 1.72% | 3,055,899 |
| Jan 27, 2026 | 93.08 | 94.90 | 89.40 | 89.56 | 88.88 | -4.65% | 4,213,281 |
| Jan 26, 2026 | 103.00 | 103.00 | 89.38 | 93.93 | 93.22 | -8.12% | 8,260,950 |
| Jan 23, 2026 | 106.10 | 109.10 | 100.59 | 102.23 | 101.46 | 6.76% | 6,129,031 |
| Jan 22, 2026 | 95.88 | 97.32 | 95.31 | 95.76 | 95.04 | 0.20% | 2,173,500 |
| Jan 21, 2026 | 93.72 | 95.85 | 93.28 | 95.57 | 94.85 | 2.26% | 2,089,490 |
| Jan 20, 2026 | 96.73 | 96.94 | 93.38 | 93.46 | 92.75 | -4.05% | 1,791,295 |
| Jan 16, 2026 | 96.93 | 97.70 | 95.92 | 97.40 | 96.66 | 0.30% | 2,243,834 |
| Jan 15, 2026 | 95.85 | 98.19 | 94.73 | 97.11 | 96.37 | 0.79% | 1,918,321 |
| Jan 14, 2026 | 95.72 | 97.21 | 95.20 | 96.35 | 95.62 | 1.09% | 1,787,947 |
| Jan 13, 2026 | 98.09 | 98.09 | 94.99 | 95.31 | 94.59 | -1.51% | 1,613,196 |
| Jan 12, 2026 | 96.75 | 97.97 | 96.50 | 96.77 | 96.04 | 0.61% | 1,716,510 |
| Jan 9, 2026 | 93.64 | 96.20 | 92.87 | 96.18 | 95.45 | 2.08% | 1,938,842 |
| Jan 8, 2026 | 91.73 | 96.90 | 90.83 | 94.22 | 93.51 | 4.39% | 2,855,392 |
| Jan 7, 2026 | 90.77 | 90.99 | 89.13 | 90.26 | 89.58 | 0.24% | 1,719,300 |
| Jan 6, 2026 | 89.26 | 90.50 | 88.50 | 90.04 | 89.36 | 0.78% | 1,968,287 |
| Jan 5, 2026 | 84.32 | 89.98 | 84.32 | 89.34 | 88.66 | 5.24% | 2,090,129 |
| Jan 2, 2026 | 84.24 | 85.83 | 83.41 | 84.89 | 84.25 | 0.63% | 1,501,130 |
| Dec 31, 2025 | 84.91 | 85.24 | 84.10 | 84.36 | 83.72 | -0.93% | 1,071,740 |
| Dec 30, 2025 | 85.12 | 85.52 | 84.26 | 85.15 | 84.51 | 0.04% | 1,573,194 |
| Dec 29, 2025 | 85.58 | 86.18 | 84.74 | 85.12 | 84.48 | -0.32% | 1,523,266 |
| Dec 26, 2025 | 85.16 | 85.53 | 84.51 | 85.39 | 84.74 | 0.28% | 1,339,486 |
| Dec 24, 2025 | 84.54 | 85.24 | 83.96 | 85.15 | 84.51 | 0.59% | 645,080 |
| Dec 23, 2025 | 85.59 | 85.74 | 83.96 | 84.65 | 84.01 | -2.13% | 2,160,808 |
| Dec 22, 2025 | 86.01 | 87.58 | 85.33 | 86.49 | 85.84 | 1.44% | 2,859,339 |
| Dec 19, 2025 | 86.08 | 86.79 | 85.14 | 85.26 | 84.61 | -0.87% | 19,506,322 |
| Dec 18, 2025 | 86.13 | 88.05 | 85.99 | 86.01 | 85.36 | -0.62% | 2,343,454 |
| Dec 17, 2025 | 84.94 | 88.72 | 84.76 | 86.55 | 85.89 | 1.35% | 2,886,567 |
| Dec 16, 2025 | 86.50 | 89.95 | 84.05 | 85.40 | 84.75 | -7.04% | 4,772,467 |
| Dec 15, 2025 | 93.03 | 93.25 | 91.61 | 91.87 | 91.17 | -0.98% | 2,551,587 |
| Dec 12, 2025 | 94.55 | 95.34 | 92.61 | 92.78 | 92.08 | -1.70% | 1,941,218 |
| Dec 11, 2025 | 93.50 | 94.62 | 93.36 | 94.38 | 93.67 | 1.46% | 2,393,575 |
| Dec 10, 2025 | 91.00 | 93.16 | 90.15 | 93.02 | 92.32 | 2.75% | 3,515,767 |
| Dec 9, 2025 | 91.14 | 91.57 | 89.97 | 90.53 | 89.84 | -0.89% | 3,124,064 |
| Dec 8, 2025 | 91.85 | 93.85 | 90.34 | 91.34 | 90.65 | 3.78% | 5,177,550 |
| Dec 5, 2025 | 87.50 | 88.59 | 86.55 | 88.01 | 87.34 | 0.41% | 2,140,505 |
| Dec 4, 2025 | 82.91 | 89.11 | 82.89 | 87.65 | 86.99 | 6.26% | 3,417,135 |
| Dec 3, 2025 | 81.95 | 82.50 | 80.81 | 82.49 | 81.87 | 1.04% | 1,745,772 |
| Dec 2, 2025 | 81.96 | 82.50 | 81.39 | 81.64 | 81.02 | -0.97% | 1,996,744 |
| Dec 1, 2025 | 83.04 | 83.66 | 82.39 | 82.44 | 81.82 | -1.22% | 1,682,382 |
| Nov 28, 2025 | 83.17 | 83.78 | 82.57 | 83.46 | 82.83 | 0.25% | 501,622 |
| Nov 26, 2025 | 83.46 | 84.35 | 83.20 | 83.25 | 82.62 | -0.48% | 1,405,732 |
| Nov 25, 2025 | 81.08 | 83.92 | 80.75 | 83.65 | 83.02 | 3.58% | 1,877,388 |
| Nov 24, 2025 | 80.03 | 81.05 | 79.49 | 80.76 | 80.15 | -0.02% | 2,319,004 |
| Nov 21, 2025 | 80.01 | 82.88 | 79.23 | 80.78 | 80.17 | 1.10% | 1,646,651 |
| Nov 20, 2025 | 80.78 | 81.55 | 79.37 | 79.90 | 79.30 | -0.66% | 2,300,086 |
| Nov 19, 2025 | 81.02 | 81.03 | 79.83 | 80.43 | 79.82 | -0.65% | 1,608,592 |
| Nov 18, 2025 | 81.35 | 82.10 | 80.72 | 80.96 | 80.35 | -0.86% | 1,457,119 |
| Nov 17, 2025 | 82.60 | 83.25 | 81.63 | 81.66 | 81.04 | -1.51% | 2,469,650 |
| Nov 14, 2025 | 83.31 | 84.21 | 82.27 | 82.91 | 82.28 | -1.54% | 1,847,590 |
| Nov 13, 2025 | 85.06 | 85.61 | 84.09 | 84.21 | 83.03 | -0.75% | 1,804,555 |
| Nov 12, 2025 | 86.98 | 88.20 | 84.78 | 84.85 | 83.66 | -2.55% | 2,224,081 |
| Nov 11, 2025 | 87.46 | 88.02 | 86.48 | 87.07 | 85.85 | -0.26% | 1,849,185 |
| Nov 10, 2025 | 87.45 | 89.04 | 86.08 | 87.30 | 86.07 | -0.17% | 2,094,535 |
| Nov 7, 2025 | 85.73 | 87.52 | 85.34 | 87.45 | 86.22 | 2.20% | 2,291,095 |
| Nov 6, 2025 | 86.17 | 86.94 | 85.03 | 85.57 | 84.37 | -1.20% | 1,846,088 |
| Nov 5, 2025 | 85.66 | 87.72 | 85.66 | 86.61 | 85.39 | 1.35% | 2,211,222 |
| Nov 4, 2025 | 85.62 | 86.85 | 84.84 | 85.46 | 84.26 | -0.05% | 2,122,411 |
| Nov 3, 2025 | 86.19 | 86.65 | 84.96 | 85.50 | 84.30 | -1.90% | 2,901,398 |
| Oct 31, 2025 | 84.23 | 88.06 | 83.15 | 87.16 | 85.94 | 5.24% | 4,511,612 |
| Oct 30, 2025 | 82.86 | 85.04 | 82.23 | 82.82 | 81.66 | -0.01% | 2,814,515 |
| Oct 29, 2025 | 84.81 | 85.79 | 82.49 | 82.83 | 81.67 | -3.19% | 3,433,676 |
| Oct 28, 2025 | 86.00 | 86.55 | 84.82 | 85.56 | 84.36 | -1.12% | 4,293,541 |
| Oct 27, 2025 | 90.78 | 92.39 | 86.00 | 86.53 | 85.31 | -5.33% | 4,774,244 |
| Oct 24, 2025 | 93.60 | 96.13 | 88.11 | 91.40 | 90.12 | -8.86% | 8,706,051 |
| Oct 23, 2025 | 99.67 | 101.80 | 99.05 | 100.29 | 98.88 | 1.57% | 2,665,085 |
| Oct 22, 2025 | 100.24 | 101.74 | 98.62 | 98.74 | 97.35 | -1.90% | 1,856,764 |
| Oct 21, 2025 | 101.79 | 102.18 | 100.18 | 100.65 | 99.24 | -0.30% | 1,394,605 |
| Oct 20, 2025 | 98.45 | 101.50 | 98.22 | 100.95 | 99.53 | 2.97% | 1,332,677 |
| Oct 17, 2025 | 95.00 | 98.19 | 95.00 | 98.04 | 96.66 | 0.78% | 1,658,134 |
| Oct 16, 2025 | 97.00 | 98.53 | 95.91 | 97.28 | 95.91 | 0.97% | 1,727,598 |
| Oct 15, 2025 | 97.70 | 98.34 | 95.05 | 96.35 | 95.00 | -1.48% | 1,470,055 |
| Oct 14, 2025 | 96.19 | 98.73 | 95.68 | 97.80 | 96.43 | 1.57% | 1,219,429 |