NYSE : BAH
Booz Allen Hamilton Holding Corporation — Price history
Industrials · Consulting Services · United States
Last price 84.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Booz Allen Hamilton Holding Corporation (BAH) closed at 88.49 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 85.6 | 90.18 | 85.28 | 88.49 | 3,866,001 | +5.06% |
| 2026-10-29 | 83.8 | 84.94 | 82.715 | 84.23 | 2,085,605 | +0.90% |
| 2026-10-28 | 82.85 | 84.05 | 82.235 | 83.48 | 2,394,976 | +0.10% |
| 2026-10-27 | 82.525 | 83.66 | 81.97 | 83.4 | 1,792,500 | +0.05% |
| 2026-10-26 | 78.71 | 84.89 | 78.71 | 83.36 | 2,494,879 | +6.44% |
| 2026-10-23 | 78.64 | 79.4 | 73.06 | 78.32 | 3,569,071 | -0.32% |
| 2026-10-22 | 75.69 | 79.34 | 75.535 | 78.57 | 2,413,908 | +4.70% |
| 2026-10-21 | 74.97 | 75.9 | 74.257 | 75.04 | 1,015,534 | +0.09% |
| 2026-10-20 | 74.86 | 75.65 | 74.26 | 74.97 | 998,932 | +1.23% |
| 2026-10-19 | 73.55 | 74.19 | 72.555 | 74.06 | 1,001,674 | -0.27% |
| 2026-10-16 | 75.19 | 75.9 | 73.41 | 74.26 | 1,310,915 | -0.32% |
| 2026-10-15 | 71.87 | 75.07 | 71.87 | 74.5 | 1,906,630 | +3.66% |
| 2026-10-14 | 72.01 | 73.29 | 70.86 | 71.87 | 1,167,033 | -0.61% |
| 2026-10-13 | 74.2 | 74.37 | 72 | 72.31 | 1,170,894 | -1.79% |
| 2026-10-12 | 74.73 | 75.155 | 73.35 | 73.63 | 1,313,827 | -0.42% |
| 2026-10-09 | 73.13 | 74.16 | 71.53 | 73.94 | 1,185,886 | +1.47% |
| 2026-10-08 | 70.28 | 73.075 | 69.1 | 72.87 | 2,163,908 | +6.09% |
| 2026-10-07 | 68.24 | 69.245 | 66.74 | 68.69 | 2,009,524 | +0.81% |
| 2026-10-06 | 68.5 | 68.82 | 67.71 | 68.14 | 1,614,103 | -0.69% |
| 2026-10-05 | 67.3 | 69.19 | 66.5 | 68.61 | 2,060,080 | +1.87% |
| 2026-10-02 | 70 | 70.57 | 67.015 | 67.35 | 2,763,941 | -4.43% |
| 2026-10-01 | 72.14 | 73.06 | 70.41 | 70.47 | 2,999,160 | +1.51% |
| 2026-09-30 | 69.97 | 70.96 | 69.11 | 69.42 | 1,455,442 | -0.42% |
| 2026-09-29 | 69.91 | 70.61 | 69.325 | 69.71 | 1,531,122 | -0.77% |
| 2026-09-28 | 72.08 | 72.445 | 69.31 | 70.25 | 2,037,169 | -3.70% |
| 2026-09-25 | 73.52 | 73.86 | 72.325 | 72.95 | 1,206,064 | -1.18% |
| 2026-09-24 | 75.6 | 76.64 | 73.35 | 73.82 | 1,486,600 | -2.42% |
| 2026-09-23 | 76.7 | 77.95 | 75.51 | 75.65 | 1,492,669 | -0.83% |
| 2026-09-22 | 78 | 78.06 | 75.38 | 76.28 | 1,676,264 | -1.42% |
| 2026-09-21 | 77 | 77.99 | 76.81 | 77.38 | 1,454,022 | +0.40% |
| 2026-09-18 | 78.81 | 78.865 | 77.07 | 77.07 | 1,857,437 | -2.31% |
| 2026-09-17 | 79.21 | 79.465 | 78.53 | 78.89 | 1,022,692 | +0.61% |
| 2026-09-16 | 78.91 | 79.481 | 77.32 | 78.41 | 1,419,423 | -2.06% |
| 2026-09-15 | 78.01 | 81.19 | 77.615 | 80.06 | 1,862,356 | +1.20% |
| 2026-09-14 | 78 | 79.73 | 77.68 | 79.11 | 1,810,130 | +4.23% |
| 2026-09-11 | 75.55 | 75.92 | 74.305 | 75.9 | 1,799,841 | +0.29% |
| 2026-09-10 | 73.05 | 76.05 | 72.672 | 75.68 | 2,340,507 | +4.82% |
| 2026-09-09 | 72.6 | 73.36 | 71.14 | 72.2 | 1,533,554 | +0.12% |
| 2026-09-08 | 72.4 | 73.425 | 71.73 | 72.11 | 1,670,096 | -0.95% |
| 2026-09-04 | 72.77 | 74.06 | 72.405 | 72.8 | 1,223,996 | -1.46% |
| 2026-09-03 | 73.86 | 75.9 | 72.65 | 73.88 | 1,706,180 | +0.97% |
| 2026-09-02 | 74.73 | 74.75 | 72.71 | 73.17 | 1,604,216 | -2.93% |
| 2026-09-01 | 75.48 | 76.433 | 74.85 | 75.38 | 1,277,568 | -0.36% |
| 2026-08-31 | 75.05 | 76.67 | 74.82 | 75.65 | 1,621,157 | +0.54% |
| 2026-08-28 | 75.46 | 75.97 | 74.6 | 75.24 | 1,028,852 | +0.48% |
| 2026-08-27 | 74.27 | 75.33 | 73.54 | 74.88 | 1,573,428 | +0.86% |
| 2026-08-26 | 73.83 | 75.41 | 73.83 | 74.24 | 884,793 | +0.56% |
| 2026-08-25 | 75.34 | 75.92 | 73.785 | 73.83 | 1,386,633 | -1.85% |
| 2026-08-24 | 76.78 | 76.83 | 74.9 | 75.22 | 1,683,107 | -2.38% |
| 2026-08-21 | 76.43 | 77.86 | 76.2 | 77.05 | 914,913 | +0.90% |
| 2026-08-20 | 78.54 | 79.63 | 75.72 | 76.36 | 1,380,966 | -3.15% |
| 2026-08-19 | 75.56 | 80.4 | 75.56 | 78.84 | 2,528,215 | +4.07% |
| 2026-08-18 | 75.98 | 77.05 | 75.36 | 75.76 | 1,197,047 | +1.05% |
| 2026-08-17 | 76.79 | 77.359 | 74.84 | 74.97 | 1,448,727 | -3.21% |
| 2026-08-14 | 78.5 | 79.382 | 76.84 | 77.46 | 1,035,959 | -0.45% |
| 2026-08-13 | 78.56 | 79.45 | 77.06 | 78.4 | 1,580,727 | +0.00% |
| 2026-08-12 | 76.99 | 78.75 | 76.51 | 78.4 | 3,357,627 | -0.22% |
| 2026-08-11 | 77.65 | 80.345 | 77.65 | 78.57 | 2,161,418 | +0.86% |
| 2026-08-10 | 75.68 | 78.24 | 75.68 | 77.9 | 1,572,967 | +2.43% |
| 2026-08-07 | 73.82 | 76.73 | 73.64 | 76.05 | 1,532,986 | +2.87% |
| 2026-08-06 | 72.38 | 74.535 | 71.81 | 73.93 | 1,525,619 | +2.81% |
| 2026-08-05 | 74.04 | 74.355 | 71.61 | 71.91 | 2,070,174 | -2.28% |
| 2026-08-04 | 70.46 | 73.715 | 70.46 | 73.59 | 1,521,741 | +3.43% |
| 2026-08-03 | 70.58 | 71.605 | 70.3 | 71.15 | 1,407,137 | +2.05% |
| 2026-07-31 | 67.29 | 70.13 | 66.862 | 69.72 | 2,276,595 | +2.06% |
| 2026-07-30 | 68.8 | 69.21 | 65.875 | 68.31 | 2,445,468 | -2.65% |
| 2026-07-29 | 72.5 | 72.75 | 69.8 | 70.17 | 2,389,452 | -4.13% |
| 2026-07-28 | 72.99 | 73.55 | 70.5 | 73.19 | 3,711,584 | +2.16% |
| 2026-07-27 | 72.56 | 73.56 | 71.18 | 71.64 | 3,638,355 | -1.23% |
| 2026-07-24 | 69.99 | 76.2 | 69.09 | 72.53 | 4,284,985 | +10.11% |
| 2026-07-23 | 66.5 | 67.92 | 64.655 | 65.87 | 3,649,096 | -0.39% |
| 2026-07-22 | 65.12 | 66.235 | 64.77 | 66.13 | 2,416,438 | +3.57% |
| 2026-07-21 | 64 | 64.555 | 63.36 | 63.85 | 1,479,429 | -1.04% |
| 2026-07-20 | 64.71 | 65.91 | 63.54 | 64.52 | 2,206,111 | -1.06% |
| 2026-07-17 | 65.76 | 67.88 | 64.85 | 65.21 | 2,899,052 | -0.08% |
| 2026-07-16 | 64.86 | 65.455 | 62.73 | 65.26 | 1,696,803 | +2.06% |
| 2026-07-15 | 63.81 | 65.56 | 63.23 | 63.94 | 1,691,955 | +0.60% |
| 2026-07-14 | 63.18 | 65.07 | 62.8 | 63.56 | 1,526,021 | -1.91% |
| 2026-07-13 | 64 | 64.91 | 63.36 | 64.8 | 1,933,478 | +3.25% |
| 2026-07-10 | 64 | 64.41 | 62.01 | 62.76 | 1,517,597 | -0.63% |
| 2026-07-09 | 62.68 | 63.25 | 60.66 | 63.16 | 2,483,231 | +0.77% |
| 2026-07-08 | 63.45 | 63.83 | 62.15 | 62.68 | 2,035,996 | -1.00% |
| 2026-07-07 | 63.05 | 64.15 | 62.31 | 63.31 | 2,003,196 | +1.60% |
| 2026-07-06 | 62.45 | 62.86 | 60.5 | 62.31 | 2,161,520 | -0.22% |
| 2026-07-02 | 61.41 | 63 | 60.985 | 62.45 | 3,365,524 | +4.07% |
| 2026-07-01 | 61.03 | 62.04 | 59.875 | 60.01 | 2,780,217 | -1.09% |
| 2026-06-30 | 61.96 | 62.225 | 59.57 | 60.67 | 2,576,076 | -2.19% |
| 2026-06-29 | 63.1 | 64.53 | 61.42 | 62.03 | 2,746,986 | -0.31% |
| 2026-06-26 | 59.5 | 62.28 | 59.5 | 62.22 | 5,689,433 | +4.20% |
| 2026-06-25 | 62.51 | 62.86 | 59.63 | 59.71 | 2,388,493 | -4.74% |
| 2026-06-24 | 64.01 | 64.94 | 61.92 | 62.68 | 3,456,120 | -1.88% |
| 2026-06-23 | 64.47 | 65 | 63.15 | 63.88 | 2,956,738 | +0.87% |
| 2026-06-22 | 66 | 66.11 | 62.59 | 63.33 | 3,472,774 | -4.57% |
| 2026-06-18 | 70.29 | 70.39 | 66.35 | 66.36 | 5,812,024 | -6.67% |
| 2026-06-17 | 73.49 | 74.92 | 70.79 | 71.1 | 2,140,589 | -3.89% |
| 2026-06-16 | 74.5 | 75.79 | 73.7 | 73.98 | 1,472,384 | -0.76% |
| 2026-06-15 | 76.08 | 77.87 | 73.55 | 74.55 | 2,221,372 | -3.69% |
| 2026-06-12 | 77.31 | 77.96 | 75.69 | 77.41 | 1,298,617 | +0.27% |
| 2026-06-11 | 77.03 | 77.91 | 76.44 | 77.2 | 1,253,581 | -0.12% |
| 2026-06-10 | 78.16 | 79.565 | 77.16 | 77.29 | 1,336,727 | -1.35% |
| 2026-06-09 | 78.89 | 80.35 | 77.875 | 78.94 | 1,440,542 | -0.37% |
| 2026-06-08 | 78.59 | 79.545 | 78.04 | 79.23 | 1,982,905 | -0.31% |
| 2026-06-05 | 80.96 | 80.96 | 78.515 | 79.48 | 1,543,336 | -0.66% |
| 2026-06-04 | 80.37 | 81.94 | 79.44 | 80.01 | 1,191,981 | +1.92% |
| 2026-06-03 | 79.14 | 79.6 | 77.71 | 78.5 | 1,493,852 | -2.28% |
| 2026-06-02 | 82.51 | 83.105 | 79.03 | 80.33 | 1,999,316 | -4.43% |
| 2026-06-01 | 80.76 | 84.36 | 80.45 | 84.05 | 2,848,925 | +6.15% |
| 2026-05-29 | 80.23 | 80.99 | 78.3 | 79.18 | 2,993,616 | -2.31% |
| 2026-05-28 | 81.58 | 82.02 | 80.54 | 81.05 | 1,870,326 | +0.09% |
| 2026-05-27 | 79.75 | 81.76 | 78.91 | 80.98 | 2,110,428 | +1.34% |
| 2026-05-26 | 80.03 | 81.1 | 78.465 | 79.91 | 2,679,727 | +1.56% |
| 2026-05-22 | 77.25 | 78.91 | 74.11 | 78.68 | 1,876,138 | +3.05% |
| 2026-05-21 | 77.04 | 77.62 | 75.4 | 76.35 | 1,770,604 | -1.42% |
| 2026-05-20 | 76.54 | 77.61 | 74.64 | 77.45 | 1,373,600 | +0.58% |
| 2026-05-19 | 76.13 | 78.93 | 74.99 | 77 | 2,129,741 | +2.79% |
| 2026-05-18 | 72.63 | 75.315 | 72.5 | 74.91 | 1,755,597 | +3.08% |
| 2026-05-15 | 74 | 74.5 | 72.35 | 72.67 | 1,744,876 | -0.97% |
| 2026-05-14 | 71.84 | 74.14 | 71.84 | 73.38 | 1,983,333 | +2.50% |
| 2026-05-13 | 75.43 | 75.54 | 68.835 | 71.59 | 3,552,025 | -5.09% |
| 2026-05-12 | 75.205 | 77.81 | 75.205 | 75.43 | 2,448,626 | +0.64% |