Booz Allen Hamilton Holding (BAH)
NYSE:BAH
Want to see BAH full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
76.54
77.61
74.64
77.45
77.45
+0.58%
1,373,600
0.73
May 19, 2026
76.13
78.93
74.99
77.00
77.00
+2.79%
2,129,741
1.14
May 18, 2026
72.63
75.32
72.50
74.91
74.91
+3.08%
1,755,597
0.94
May 15, 2026
74.00
74.50
72.35
72.67
72.67
-0.97%
1,744,876
0.93
May 14, 2026
71.84
74.14
71.84
73.38
73.38
+2.50%
1,983,333
1.08
May 13, 2026
75.43
75.54
68.84
71.59
71.59
-5.09%
3,552,025
1.96
May 12, 2026
75.21
77.81
75.21
75.43
75.43
+0.64%
2,448,626
1.34
May 11, 2026
77.10
77.10
74.55
74.95
74.95
-2.71%
1,441,140
0.77
May 08, 2026
76.23
77.14
74.88
77.04
77.04
+0.25%
1,253,720
0.67
May 07, 2026
76.99
78.13
76.04
76.85
76.85
+0.75%
1,544,524
0.83
May 06, 2026
75.60
76.79
74.06
76.28
76.28
+0.03%
1,480,099
0.79
May 05, 2026
78.25
78.84
75.50
76.26
76.26
-2.03%
1,253,874
0.66
May 04, 2026
78.11
79.95
77.50
77.84
77.84
-0.60%
1,173,776
0.61
May 01, 2026
78.50
79.07
77.65
78.31
78.31
+0.69%
1,008,322
0.52
Apr 30, 2026
76.38
77.99
75.59
77.77
77.77
+1.73%
1,141,127
0.58
Apr 29, 2026
76.57
77.08
75.90
76.45
76.45
+0.28%
1,068,125
0.54
Apr 28, 2026
76.30
77.44
75.50
76.24
76.24
+0.07%
863,402
0.43
Apr 27, 2026
78.82
79.63
75.84
76.19
76.19
-3.24%
1,230,943
0.60
Apr 24, 2026
78.29
79.54
77.40
78.74
78.74
-0.34%
913,406
0.44
Apr 23, 2026
76.38
79.11
75.50
79.01
79.01
+2.12%
1,679,964
0.76
Apr 22, 2026
81.28
81.82
76.01
77.37
77.37
-4.48%
3,267,798
1.45
Apr 21, 2026
80.86
82.29
80.26
81.00
81.00
+0.36%
949,620
0.42
Apr 20, 2026
81.63
82.55
80.30
80.71
80.71
-1.30%
833,815
0.36
Apr 17, 2026
82.47
83.58
81.08
81.77
81.77
-1.11%
1,003,111
0.44
Apr 16, 2026
83.21
83.97
82.34
82.69
82.69
+0.47%
727,785
0.32
Apr 15, 2026
81.76
83.29
81.15
82.30
82.30
+1.08%
1,087,931
0.47
Apr 14, 2026
81.65
83.11
80.75
81.42
81.42
-0.48%
1,109,976
0.48
Apr 13, 2026
78.30
82.33
78.30
81.81
81.81
+4.66%
1,127,799
0.48
Apr 10, 2026
79.50
79.74
77.79
78.17
78.17
-1.71%
1,269,256
0.54
Apr 09, 2026
81.44
81.55
78.48
79.53
79.53
-2.54%
1,368,411
0.58
Apr 08, 2026
84.21
85.17
81.56
81.60
81.60
-2.95%
2,129,482
0.91
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
Rows: