Booz Allen Hamilton Holding Corp. (BAH)
NYSE:BAH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
83.59
85.63
82.52
84.08
84.08
+0.44%
1,528,015
0.65
Apr 06, 2026
82.84
84.35
82.35
83.71
83.71
+0.70%
1,313,614
0.56
Apr 03, 2026
80.79
83.17
80.14
83.13
83.13
0.00%
0
0.00
Apr 02, 2026
80.79
83.17
80.14
83.13
83.13
+3.43%
1,562,543
0.65
Apr 01, 2026
77.97
80.49
77.22
80.37
80.37
+3.00%
1,732,477
0.72
Mar 31, 2026
79.43
80.78
77.72
78.03
78.03
-1.17%
2,081,492
0.88
Mar 30, 2026
78.80
80.76
78.26
78.95
78.95
+0.59%
2,132,944
0.91
Mar 27, 2026
80.04
80.32
78.05
78.49
78.49
-2.29%
1,091,974
0.46
Mar 26, 2026
79.94
81.52
79.42
80.33
80.33
+0.26%
1,096,917
0.46
Mar 25, 2026
79.50
80.15
76.69
80.12
80.12
+1.57%
1,104,813
0.47
Mar 24, 2026
79.48
79.82
78.04
78.88
78.88
-1.28%
1,349,792
0.57
Mar 23, 2026
79.82
80.89
78.32
79.90
79.90
-0.06%
1,395,486
0.60
Mar 20, 2026
81.08
81.72
79.91
79.95
79.95
-1.09%
9,122,944
4.10
Mar 19, 2026
78.86
81.38
78.43
80.83
80.83
+2.76%
1,977,542
0.88
Mar 18, 2026
76.79
79.65
76.79
78.66
78.66
+2.00%
1,747,163
0.69
Mar 17, 2026
76.31
78.25
76.11
77.12
77.12
+1.80%
1,373,865
0.54
Mar 16, 2026
77.86
78.87
75.14
75.76
75.76
-3.21%
1,987,482
0.78
Mar 13, 2026
77.44
78.34
76.51
78.27
78.27
+1.50%
1,532,257
0.59
Mar 12, 2026
75.83
79.21
75.47
77.11
77.11
+1.54%
2,327,551
0.89
Mar 11, 2026
77.62
78.03
75.73
75.94
75.94
-2.04%
2,076,874
0.80
Mar 10, 2026
80.96
81.47
75.85
77.52
77.52
-4.80%
2,260,353
0.87
Mar 09, 2026
82.24
82.24
79.33
81.43
81.43
-0.56%
2,242,143
0.85
Mar 06, 2026
79.87
82.11
79.02
81.89
81.89
+2.62%
2,559,188
0.97
Mar 05, 2026
78.10
80.43
77.91
79.80
79.80
+1.85%
1,562,402
0.58
Mar 04, 2026
78.80
79.39
77.91
78.35
78.35
-1.07%
2,078,272
0.77
Mar 03, 2026
77.00
79.51
76.70
79.20
79.20
+1.79%
2,412,465
0.89
Mar 02, 2026
79.96
80.62
77.61
77.81
77.81
-1.29%
1,795,630
0.66
Feb 27, 2026
79.12
79.65
77.50
78.83
78.83
-1.18%
9,752,613
3.77
Feb 26, 2026
76.10
79.97
75.55
79.77
79.77
+6.20%
3,139,278
1.22
Feb 25, 2026
75.92
75.99
74.27
75.11
75.11
-0.78%
1,484,972
0.58
Feb 24, 2026
74.22
76.69
73.93
75.70
75.70
+1.94%
1,582,063
0.63
Feb 23, 2026
76.52
76.96
73.99
74.26
74.26
-3.82%
2,181,338
0.87
Feb 20, 2026
79.40
79.58
75.80
77.21
77.21
-3.42%
1,968,181
0.78
Feb 19, 2026
78.00
80.02
77.28
79.94
79.94
+2.11%
1,591,611
0.63
Feb 18, 2026
76.76
78.85
76.27
78.29
78.29
+2.45%
1,466,136
0.58
Feb 17, 2026
79.44
79.60
76.38
76.42
76.42
-3.66%
2,273,433
0.90
Feb 16, 2026
78.30
80.18
77.82
79.32
79.32
0.00%
0
0.00
Feb 13, 2026
78.30
80.18
77.82
79.32
79.32
+2.56%
1,928,038
0.76
Feb 12, 2026
80.01
82.13
76.83
77.93
77.34
-2.33%
3,242,985
1.28
Feb 11, 2026
89.18
89.99
79.39
79.79
79.19
-11.30%
4,000,285
1.60
Feb 10, 2026
90.31
90.45
88.48
89.95
89.27
-0.20%
1,368,183
0.55
Feb 09, 2026
89.32
90.54
88.87
90.13
89.45
+1.26%
1,718,704
0.68
Feb 06, 2026
84.52
89.46
84.52
89.01
88.34
+5.31%
1,979,654
0.79
Feb 05, 2026
84.74
86.69
83.70
84.52
83.88
-0.61%
1,772,753
0.71
Feb 04, 2026
82.93
85.91
81.15
85.04
84.40
+2.46%
3,033,000
1.21
Feb 03, 2026
86.06
87.00
82.50
83.00
82.37
-5.14%
2,793,412
1.12
Feb 02, 2026
88.20
88.26
86.29
87.50
86.84
-1.04%
2,393,939
0.96
Jan 30, 2026
87.98
88.59
87.20
88.42
87.75
-0.35%
2,601,528
1.05
Jan 29, 2026
91.09
91.70
88.31
88.73
88.06
-2.60%
2,705,838
1.09
Jan 28, 2026
89.98
91.69
88.25
91.10
90.41
+1.72%
3,055,899
1.22
Rows: