Education
About Us
Working with TipRanks
Follow Us
Booz Allen Hamilton Holding (BAH)
NYSE:BAH
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
85.16
85.53
84.51
85.39
85.39
+0.28%
1,339,486
0.52
Dec 24, 2025
84.54
85.24
83.96
85.15
85.15
+0.59%
645,080
0.25
Dec 23, 2025
85.59
85.74
83.96
84.65
84.65
-2.13%
2,160,808
0.83
Dec 22, 2025
86.01
87.58
85.33
86.49
86.49
+1.44%
2,859,339
1.11
Dec 19, 2025
86.08
86.79
85.14
85.26
85.26
-0.87%
19,506,320
8.42
Dec 18, 2025
86.13
88.05
85.99
86.01
86.01
-0.62%
2,343,454
1.00
Dec 17, 2025
84.94
88.72
84.76
86.55
86.55
+1.35%
2,886,567
1.25
Dec 16, 2025
86.50
89.95
84.05
85.40
85.40
-7.04%
4,772,467
2.11
Dec 15, 2025
93.03
93.25
91.61
91.87
91.87
-0.98%
2,551,587
1.13
Dec 12, 2025
94.55
95.34
92.61
92.78
92.78
-1.70%
1,941,218
0.86
Dec 11, 2025
93.50
94.62
93.36
94.38
94.38
+1.46%
2,393,575
1.07
Dec 10, 2025
91.00
93.16
90.15
93.02
93.02
+2.75%
3,515,767
1.59
Dec 09, 2025
91.14
91.57
89.97
90.53
90.53
-0.89%
3,124,064
1.43
Dec 08, 2025
91.85
93.85
90.34
91.34
91.34
+3.78%
5,177,550
2.43
Dec 05, 2025
87.50
88.59
86.55
88.01
88.01
+0.41%
2,140,505
1.01
Dec 04, 2025
82.91
89.11
82.89
87.65
87.65
+6.26%
3,417,135
1.62
Dec 03, 2025
81.95
82.50
80.81
82.49
82.49
+1.04%
1,745,772
0.83
Dec 02, 2025
81.96
82.50
81.39
81.64
81.64
-0.97%
1,996,744
0.95
Dec 01, 2025
83.04
83.66
82.39
82.44
82.44
-1.22%
1,682,382
0.80
Nov 28, 2025
83.17
83.78
82.57
83.46
83.46
+0.25%
501,622
0.24
Nov 26, 2025
83.46
84.35
83.20
83.25
83.25
-0.48%
1,405,732
0.67
Nov 25, 2025
81.08
83.92
80.75
83.65
83.65
+3.58%
1,877,388
0.90
Nov 24, 2025
80.03
81.05
79.49
80.76
80.76
-0.02%
2,319,004
1.11
Nov 21, 2025
80.01
82.88
79.23
80.78
80.78
+1.10%
1,646,651
0.79
Nov 20, 2025
80.78
81.54
79.37
79.90
79.90
-0.66%
2,300,086
1.12
Nov 19, 2025
81.02
81.03
79.83
80.43
80.43
-0.65%
1,608,592
0.79
Nov 18, 2025
81.35
82.10
80.72
80.96
80.96
-0.86%
1,457,119
0.71
Nov 17, 2025
82.60
83.25
81.63
81.66
81.66
-1.51%
2,469,650
1.22
Nov 14, 2025
83.31
84.21
82.27
82.91
82.91
-0.90%
1,847,590
0.92
Nov 13, 2025
85.06
85.61
84.09
84.21
83.66
-0.10%
1,804,555
0.90
Nov 12, 2025
86.98
88.20
84.78
84.85
84.30
-1.91%
2,224,081
1.11
Nov 11, 2025
87.46
88.02
86.48
87.07
86.50
+0.39%
1,849,185
0.92
Nov 10, 2025
87.45
89.04
86.08
87.30
86.73
+0.49%
2,094,534
1.04
Nov 07, 2025
85.73
87.52
85.34
87.45
86.88
+2.87%
2,291,095
1.15
Nov 06, 2025
86.17
86.94
85.03
85.57
85.01
-0.55%
1,846,088
0.93
Nov 05, 2025
85.66
87.72
85.66
86.61
86.04
+2.01%
2,211,222
1.12
Nov 04, 2025
85.62
86.85
84.84
85.46
84.90
+0.61%
2,122,411
1.08
Nov 03, 2025
86.19
86.65
84.96
85.50
84.94
-1.26%
2,901,398
1.49
Oct 31, 2025
84.23
88.06
83.15
87.16
86.59
+5.93%
4,511,612
2.38
Oct 30, 2025
82.86
85.04
82.23
82.82
82.28
+0.65%
2,814,515
1.50
Oct 29, 2025
84.81
85.79
82.49
82.83
82.29
-2.55%
3,433,676
1.85
Oct 28, 2025
86.00
86.55
84.82
85.56
85.00
-0.47%
4,293,541
2.34
Oct 27, 2025
90.78
92.39
86.00
86.53
85.96
-4.71%
4,774,244
2.65
Oct 24, 2025
93.60
96.13
88.11
91.40
90.80
-8.26%
8,706,051
5.05
Oct 23, 2025
99.67
101.80
99.05
100.29
99.63
+2.24%
2,665,085
1.52
Oct 22, 2025
100.24
101.74
98.62
98.74
98.10
-1.25%
1,856,764
1.06
Oct 21, 2025
101.79
102.18
100.18
100.65
99.99
+0.36%
1,394,605
0.79
Oct 20, 2025
98.45
101.50
98.22
100.95
100.29
+3.65%
1,332,677
0.74
Oct 17, 2025
95.00
98.19
95.00
98.04
97.40
+1.44%
1,658,134
0.93
Oct 16, 2025
97.00
98.53
95.91
97.28
96.64
+1.63%
1,727,598
0.97
Rows: