Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
62.22
+2.51 (4.20%)
At close: Jun 26, 2026, 4:00 PM EDT
62.94
+0.72 (1.16%)
After-hours: Jun 26, 2026, 7:59 PM EDT
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 76.30 | 77.44 | 75.50 | 76.24 | 75.67 | 0.07% | 863,402 |
| Apr 27, 2026 | 78.82 | 79.63 | 75.84 | 76.19 | 75.62 | -3.24% | 1,230,943 |
| Apr 24, 2026 | 78.29 | 79.54 | 77.40 | 78.74 | 78.15 | -0.34% | 913,406 |
| Apr 23, 2026 | 76.38 | 79.11 | 75.50 | 79.01 | 78.42 | 2.12% | 1,679,964 |
| Apr 22, 2026 | 81.28 | 81.82 | 76.01 | 77.37 | 76.79 | -4.48% | 3,267,798 |
| Apr 21, 2026 | 80.86 | 82.29 | 80.26 | 81.00 | 80.39 | 0.36% | 949,620 |
| Apr 20, 2026 | 81.63 | 82.55 | 80.30 | 80.71 | 80.11 | -1.30% | 833,815 |
| Apr 17, 2026 | 82.47 | 83.58 | 81.08 | 81.77 | 81.16 | -1.11% | 1,003,111 |
| Apr 16, 2026 | 83.21 | 83.97 | 82.34 | 82.69 | 82.07 | 0.47% | 727,785 |
| Apr 15, 2026 | 81.76 | 83.29 | 81.15 | 82.30 | 81.68 | 1.08% | 1,087,931 |
| Apr 14, 2026 | 81.65 | 83.11 | 80.75 | 81.42 | 80.81 | -0.48% | 1,109,976 |
| Apr 13, 2026 | 78.30 | 82.33 | 78.30 | 81.81 | 81.20 | 4.66% | 1,127,799 |
| Apr 10, 2026 | 79.50 | 79.74 | 77.79 | 78.17 | 77.59 | -1.71% | 1,269,256 |
| Apr 9, 2026 | 81.44 | 81.55 | 78.48 | 79.53 | 78.94 | -2.54% | 1,368,411 |
| Apr 8, 2026 | 84.21 | 85.17 | 81.56 | 81.60 | 80.99 | -2.95% | 2,130,416 |
| Apr 7, 2026 | 83.59 | 85.63 | 82.52 | 84.08 | 83.45 | 0.44% | 1,528,015 |
| Apr 6, 2026 | 82.84 | 84.35 | 82.35 | 83.71 | 83.08 | 0.70% | 1,313,614 |
| Apr 2, 2026 | 80.79 | 83.17 | 80.14 | 83.13 | 82.51 | 3.43% | 1,562,543 |
| Apr 1, 2026 | 77.97 | 80.49 | 77.22 | 80.37 | 79.77 | 3.00% | 1,732,477 |
| Mar 31, 2026 | 79.43 | 80.78 | 77.72 | 78.03 | 77.45 | -1.17% | 2,081,492 |
| Mar 30, 2026 | 78.80 | 80.76 | 78.26 | 78.95 | 78.36 | 0.59% | 2,132,944 |
| Mar 27, 2026 | 80.04 | 80.32 | 78.05 | 78.49 | 77.90 | -2.29% | 1,092,274 |
| Mar 26, 2026 | 79.94 | 81.52 | 79.42 | 80.33 | 79.73 | 0.26% | 1,096,950 |
| Mar 25, 2026 | 79.50 | 80.15 | 76.69 | 80.12 | 79.52 | 1.57% | 1,105,023 |
| Mar 24, 2026 | 79.48 | 79.82 | 78.04 | 78.88 | 78.29 | -1.28% | 1,350,201 |
| Mar 23, 2026 | 79.82 | 80.89 | 78.32 | 79.90 | 79.30 | -0.06% | 1,410,976 |
| Mar 20, 2026 | 81.08 | 81.72 | 79.91 | 79.95 | 79.35 | -1.09% | 9,122,944 |
| Mar 19, 2026 | 78.86 | 81.38 | 78.43 | 80.83 | 80.23 | 2.76% | 1,981,577 |
| Mar 18, 2026 | 76.79 | 79.65 | 76.79 | 78.66 | 78.07 | 2.00% | 1,747,237 |
| Mar 17, 2026 | 76.31 | 78.25 | 76.11 | 77.12 | 76.54 | 1.80% | 1,422,646 |
| Mar 16, 2026 | 77.86 | 78.87 | 75.14 | 75.76 | 75.19 | -3.21% | 1,987,529 |
| Mar 13, 2026 | 77.44 | 78.34 | 76.51 | 78.27 | 77.69 | 1.50% | 1,532,259 |
| Mar 12, 2026 | 75.83 | 79.21 | 75.47 | 77.11 | 76.53 | 1.54% | 2,327,819 |
| Mar 11, 2026 | 77.62 | 78.03 | 75.73 | 75.94 | 75.37 | -2.04% | 2,078,538 |
| Mar 10, 2026 | 80.96 | 81.47 | 75.85 | 77.52 | 76.94 | -4.80% | 2,261,136 |
| Mar 9, 2026 | 82.24 | 82.24 | 79.33 | 81.43 | 80.82 | -0.56% | 2,242,259 |
| Mar 6, 2026 | 79.87 | 82.11 | 79.02 | 81.89 | 81.28 | 2.62% | 2,559,188 |
| Mar 5, 2026 | 78.10 | 80.43 | 77.91 | 79.80 | 79.20 | 1.85% | 1,562,402 |
| Mar 4, 2026 | 78.80 | 79.39 | 77.91 | 78.35 | 77.76 | -1.07% | 2,078,272 |
| Mar 3, 2026 | 77.00 | 79.51 | 76.70 | 79.20 | 78.61 | 1.79% | 2,412,465 |
| Mar 2, 2026 | 79.96 | 80.62 | 77.61 | 77.81 | 77.23 | -1.29% | 1,795,630 |
| Feb 27, 2026 | 79.12 | 79.65 | 77.50 | 78.83 | 78.24 | -1.18% | 9,752,613 |
| Feb 26, 2026 | 76.10 | 79.97 | 75.55 | 79.77 | 79.17 | 6.20% | 3,139,278 |
| Feb 25, 2026 | 75.92 | 75.99 | 74.27 | 75.11 | 74.55 | -0.78% | 1,484,972 |
| Feb 24, 2026 | 74.22 | 76.69 | 73.93 | 75.70 | 75.13 | 1.94% | 1,582,063 |
| Feb 23, 2026 | 76.52 | 76.96 | 73.99 | 74.26 | 73.70 | -3.82% | 2,181,338 |
| Feb 20, 2026 | 79.40 | 79.58 | 75.80 | 77.21 | 76.63 | -3.42% | 1,968,181 |
| Feb 19, 2026 | 78.00 | 80.02 | 77.28 | 79.94 | 79.34 | 2.11% | 1,591,611 |
| Feb 18, 2026 | 76.76 | 78.85 | 76.27 | 78.29 | 77.70 | 2.45% | 1,466,136 |
| Feb 17, 2026 | 79.44 | 79.60 | 76.38 | 76.42 | 75.85 | -3.66% | 2,273,433 |
| Feb 13, 2026 | 78.30 | 80.18 | 77.82 | 79.32 | 78.73 | 2.56% | 1,928,038 |
| Feb 12, 2026 | 80.01 | 82.13 | 76.83 | 77.93 | 76.76 | -2.33% | 3,242,985 |
| Feb 11, 2026 | 89.18 | 89.99 | 79.39 | 79.79 | 78.59 | -11.30% | 4,000,285 |
| Feb 10, 2026 | 90.31 | 90.45 | 88.48 | 89.95 | 88.60 | -0.20% | 1,368,183 |
| Feb 9, 2026 | 89.32 | 90.54 | 88.87 | 90.13 | 88.78 | 1.26% | 1,718,704 |
| Feb 6, 2026 | 84.52 | 89.46 | 84.52 | 89.01 | 87.68 | 5.31% | 1,979,654 |
| Feb 5, 2026 | 84.74 | 86.69 | 83.70 | 84.52 | 83.25 | -0.61% | 1,772,753 |
| Feb 4, 2026 | 82.93 | 85.91 | 81.15 | 85.04 | 83.77 | 2.46% | 3,033,000 |
| Feb 3, 2026 | 86.06 | 87.00 | 82.50 | 83.00 | 81.76 | -5.14% | 2,793,412 |