Booz Allen Hamilton Holding Corporation BAH
86.22 USD -0.22 (-0.25%)
Regular-session close
86.22 0.00 0.00%
After hours · Nov 13, 5:48 PM ET
85.71 Day range 87.62
59.71 52-week range 102.23
- YTD
- +2.20%
- 1 year
- +2.39%
BAH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 87.24 | 87.61 | 85.71 | 86.22 | -0.22 | -0.25% | 875,098 |
| Nov 12, 2026 | 87.29 | 88.37 | 84.00 | 86.44 | -0.45 | -0.52% | 1,559,426 |
| Nov 11, 2026 | 86.69 | 87.84 | 85.95 | 86.89 | -0.53 | -0.61% | 2,619,500 |
| Nov 10, 2026 | 86.54 | 88.50 | 85.85 | 87.42 | +0.72 | +0.83% | 2,644,400 |
| Nov 9, 2026 | 85.35 | 88.60 | 85.35 | 86.70 | +1.35 | +1.58% | 2,682,600 |
| Nov 6, 2026 | 87.20 | 87.20 | 83.67 | 85.35 | -3.97 | -4.44% | 2,420,700 |
| Nov 5, 2026 | 89.46 | 91.34 | 88.25 | 89.32 | +1.02 | +1.16% | 2,677,500 |
| Nov 4, 2026 | 86.29 | 89.56 | 85.63 | 88.30 | +1.28 | +1.47% | 2,733,000 |
| Nov 3, 2026 | 85.95 | 89.08 | 85.05 | 87.02 | -1.00 | -1.14% | 2,318,300 |
| Nov 2, 2026 | 87.16 | 88.71 | 86.20 | 88.02 | -0.47 | -0.53% | 1,946,400 |
| Oct 30, 2026 | 85.60 | 90.18 | 85.28 | 88.49 | +4.26 | +5.06% | 3,865,800 |
| Oct 29, 2026 | 83.80 | 84.94 | 82.72 | 84.23 | +0.75 | +0.90% | 2,083,900 |
| Oct 28, 2026 | 82.85 | 84.05 | 82.24 | 83.48 | +0.08 | +0.10% | 2,394,700 |
| Oct 27, 2026 | 82.53 | 83.66 | 81.97 | 83.40 | +0.04 | +0.05% | 1,792,400 |
| Oct 26, 2026 | 78.71 | 84.89 | 78.71 | 83.36 | +5.04 | +6.44% | 2,493,900 |
| Oct 23, 2026 | 78.64 | 79.40 | 73.06 | 78.32 | -0.25 | -0.32% | 3,568,900 |
| Oct 22, 2026 | 75.69 | 79.34 | 75.54 | 78.57 | +3.53 | +4.70% | 2,412,500 |
| Oct 21, 2026 | 74.97 | 75.90 | 74.26 | 75.04 | +0.07 | +0.09% | 1,015,300 |
| Oct 20, 2026 | 74.86 | 75.65 | 74.26 | 74.97 | +0.91 | +1.23% | 998,900 |
| Oct 19, 2026 | 73.55 | 74.19 | 72.56 | 74.06 | -0.20 | -0.27% | 1,001,600 |
| Oct 16, 2026 | 75.19 | 75.90 | 73.41 | 74.26 | -0.24 | -0.32% | 1,313,200 |
| Oct 15, 2026 | 71.87 | 75.07 | 71.87 | 74.50 | +2.63 | +3.66% | 1,950,900 |
| Oct 14, 2026 | 72.01 | 73.29 | 70.86 | 71.87 | -0.44 | -0.61% | 1,192,500 |
| Oct 13, 2026 | 74.20 | 74.37 | 72.00 | 72.31 | -1.32 | -1.79% | 1,171,400 |
| Oct 12, 2026 | 74.73 | 75.16 | 73.35 | 73.63 | -0.31 | -0.42% | 1,314,100 |
| Oct 9, 2026 | 73.13 | 74.16 | 71.53 | 73.94 | +1.07 | +1.47% | 1,185,900 |
| Oct 8, 2026 | 70.28 | 73.08 | 69.10 | 72.87 | +4.18 | +6.09% | 2,187,800 |
| Oct 7, 2026 | 68.24 | 69.25 | 66.74 | 68.69 | +0.55 | +0.81% | 2,027,400 |
| Oct 6, 2026 | 68.50 | 68.82 | 67.71 | 68.14 | -0.47 | -0.69% | 1,621,600 |
| Oct 5, 2026 | 67.30 | 69.19 | 66.50 | 68.61 | +1.26 | +1.87% | 2,065,800 |
| Oct 2, 2026 | 70.00 | 70.57 | 67.02 | 67.35 | -3.12 | -4.43% | 2,770,900 |
| Oct 1, 2026 | 72.14 | 73.06 | 70.41 | 70.47 | +1.05 | +1.51% | 3,009,600 |
| Sep 30, 2026 | 69.97 | 70.96 | 69.11 | 69.42 | -0.29 | -0.42% | 1,464,100 |
| Sep 29, 2026 | 69.91 | 70.61 | 69.33 | 69.71 | -0.54 | -0.77% | 1,548,200 |
| Sep 28, 2026 | 72.08 | 72.45 | 69.31 | 70.25 | -2.70 | -3.70% | 2,062,000 |
| Sep 25, 2026 | 73.52 | 73.86 | 72.33 | 72.95 | -0.87 | -1.18% | 1,240,800 |
| Sep 24, 2026 | 75.60 | 76.64 | 73.35 | 73.82 | -1.83 | -2.42% | 1,565,300 |
| Sep 23, 2026 | 76.70 | 77.95 | 75.51 | 75.65 | -0.63 | -0.83% | 1,509,200 |
| Sep 22, 2026 | 78.00 | 78.06 | 75.38 | 76.28 | -1.10 | -1.42% | 1,688,700 |
| Sep 21, 2026 | 77.00 | 77.99 | 76.81 | 77.38 | +0.31 | +0.40% | 1,474,800 |
| Sep 18, 2026 | 78.81 | 78.87 | 77.07 | 77.07 | -1.82 | -2.31% | 1,997,700 |
| Sep 17, 2026 | 79.21 | 79.47 | 78.53 | 78.89 | +0.48 | +0.61% | 1,037,200 |
| Sep 16, 2026 | 78.91 | 79.48 | 77.32 | 78.41 | -1.65 | -2.06% | 1,419,700 |
| Sep 15, 2026 | 78.01 | 81.19 | 77.62 | 80.06 | +0.95 | +1.20% | 1,865,600 |
| Sep 14, 2026 | 78.00 | 79.73 | 77.68 | 79.11 | +3.21 | +4.23% | 1,813,600 |
| Sep 11, 2026 | 75.55 | 75.92 | 74.31 | 75.90 | +0.22 | +0.29% | 1,950,900 |
| Sep 10, 2026 | 73.05 | 76.05 | 72.67 | 75.68 | +3.48 | +4.82% | 2,369,700 |
| Sep 9, 2026 | 72.60 | 73.36 | 71.14 | 72.20 | +0.09 | +0.12% | 1,541,500 |
| Sep 8, 2026 | 72.40 | 73.43 | 71.73 | 72.11 | -0.69 | -0.95% | 1,683,200 |
| Sep 4, 2026 | 72.77 | 74.06 | 72.41 | 72.80 | -1.08 | -1.46% | 1,253,400 |
| Sep 3, 2026 | 73.86 | 75.90 | 72.65 | 73.88 | +0.71 | +0.97% | 1,723,100 |
| Sep 2, 2026 | 74.73 | 74.75 | 72.71 | 73.17 | -2.21 | -2.93% | 1,632,400 |
| Sep 1, 2026 | 75.48 | 76.43 | 74.85 | 75.38 | -0.27 | -0.36% | 1,314,500 |
| Aug 31, 2026 | 75.05 | 76.67 | 74.82 | 75.65 | +0.41 | +0.54% | 1,650,700 |
| Aug 28, 2026 | 75.46 | 75.97 | 74.60 | 75.24 | +0.36 | +0.48% | 1,030,400 |
| Aug 27, 2026 | 74.27 | 75.33 | 73.54 | 74.88 | +0.64 | +0.86% | 1,750,100 |
| Aug 26, 2026 | 73.83 | 75.41 | 73.83 | 74.24 | +0.41 | +0.56% | 887,800 |
| Aug 25, 2026 | 75.34 | 75.92 | 73.79 | 73.83 | -1.39 | -1.85% | 1,423,300 |
| Aug 24, 2026 | 76.78 | 76.83 | 74.90 | 75.22 | -1.83 | -2.38% | 1,908,100 |
| Aug 21, 2026 | 76.43 | 77.86 | 76.20 | 77.05 | +0.69 | +0.90% | 915,600 |
| Aug 20, 2026 | 78.54 | 79.63 | 75.72 | 76.36 | -2.48 | -3.15% | 1,645,300 |
| Aug 19, 2026 | 75.56 | 80.40 | 75.56 | 78.84 | +3.08 | +4.07% | 2,586,200 |
| Aug 18, 2026 | 75.98 | 77.05 | 75.36 | 75.76 | +0.79 | +1.05% | 1,201,300 |
| Aug 17, 2026 | 76.79 | 77.36 | 74.84 | 74.97 | -2.49 | -3.21% | 1,543,200 |
| Aug 14, 2026 | 78.50 | 79.38 | 76.84 | 77.46 | -0.94 | -1.20% | 1,036,200 |
65 days, newest first. Daily bars as drawn on the BAH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.