Education
About Us
Working with TipRanks
Follow Us
Booz Allen Hamilton Holding Corp. (BAH)
NYSE:BAH
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
93.08
94.90
89.40
89.56
88.88
-4.65%
4,213,281
1.70
Jan 26, 2026
103.00
103.00
89.38
93.93
93.22
-8.12%
8,260,950
3.44
Jan 23, 2026
106.10
109.10
100.59
102.23
101.46
+6.76%
6,129,031
2.58
Jan 22, 2026
95.88
97.32
95.31
95.76
95.04
+0.20%
2,173,500
0.90
Jan 21, 2026
93.72
95.85
93.28
95.57
94.85
+2.26%
2,089,490
0.83
Jan 20, 2026
96.73
96.94
93.38
93.46
92.75
-4.05%
1,791,295
0.71
Jan 19, 2026
96.93
97.70
95.92
97.40
96.66
0.00%
0
0.00
Jan 16, 2026
96.93
97.70
95.92
97.40
96.66
+0.30%
2,243,834
0.88
Jan 15, 2026
95.85
98.19
94.73
97.11
96.37
+0.79%
1,918,321
0.75
Jan 14, 2026
95.72
97.21
95.20
96.35
95.62
+1.09%
1,787,947
0.70
Jan 13, 2026
98.09
98.09
94.99
95.31
94.59
-1.51%
1,613,196
0.63
Jan 12, 2026
96.75
97.97
96.50
96.77
96.04
+0.61%
1,716,510
0.68
Jan 09, 2026
93.64
96.20
92.87
96.18
95.45
+2.08%
1,938,842
0.77
Jan 08, 2026
91.73
96.90
90.83
94.22
93.51
+4.39%
2,855,392
1.14
Jan 07, 2026
90.77
90.99
89.13
90.26
89.58
+0.24%
1,719,300
0.69
Rows: