Education
About Us
Working with TipRanks
Follow Us
Booz Allen Hamilton Holding Corp. (BAH)
NYSE:BAH
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
96.93
97.70
95.92
97.40
97.40
+0.30%
2,243,834
0.88
Jan 15, 2026
95.85
98.19
94.73
97.11
97.11
+0.79%
1,918,321
0.75
Jan 14, 2026
95.72
97.21
95.20
96.35
96.35
+1.09%
1,787,947
0.70
Jan 13, 2026
98.09
98.09
94.99
95.31
95.31
-1.51%
1,613,196
0.63
Jan 12, 2026
96.75
97.97
96.50
96.77
96.77
+0.61%
1,716,510
0.68
Jan 09, 2026
93.64
96.20
92.87
96.18
96.18
+2.08%
1,938,842
0.77
Jan 08, 2026
91.73
96.90
90.83
94.22
94.22
+4.39%
2,855,392
1.14
Jan 07, 2026
90.77
90.99
89.13
90.26
90.26
+0.24%
1,719,300
0.69
Jan 06, 2026
89.26
90.50
88.50
90.04
90.04
+0.78%
1,968,287
0.79
Jan 05, 2026
84.32
89.98
84.32
89.34
89.34
+5.24%
2,090,129
0.84
Jan 02, 2026
84.24
85.83
83.41
84.89
84.89
+0.63%
1,501,130
0.60
Jan 01, 2026
84.91
85.24
84.10
84.36
84.36
0.00%
0
0.00
Dec 31, 2025
84.91
85.24
84.10
84.36
84.36
-0.93%
1,071,740
0.43
Dec 30, 2025
85.12
85.52
84.26
85.15
85.15
+0.04%
1,573,194
0.63
Dec 29, 2025
85.58
86.18
84.74
85.12
85.12
-0.32%
1,523,266
0.60
Dec 26, 2025
85.16
85.53
84.51
85.39
85.39
+0.28%
1,339,486
0.53
Dec 25, 2025
84.54
85.24
83.96
85.15
85.15
0.00%
0
0.00
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
0.84
Dec 22, 2025
86.01
87.58
85.33
86.49
86.49
+1.44%
2,859,339
1.12
Dec 19, 2025
86.08
86.79
85.14
85.26
85.26
-0.87%
19,506,320
8.57
Dec 18, 2025
86.13
88.05
85.99
86.01
86.01
-0.62%
2,343,454
1.03
Dec 17, 2025
84.94
88.72
84.76
86.55
86.55
+1.35%
2,886,567
1.26
Dec 16, 2025
86.50
89.95
84.05
85.40
85.40
-7.04%
4,772,467
2.13
Dec 15, 2025
93.03
93.25
91.61
91.87
91.87
-0.98%
2,551,587
1.15
Dec 12, 2025
94.55
95.34
92.61
92.78
92.78
-1.70%
1,941,218
0.87
Dec 11, 2025
93.50
94.62
93.36
94.38
94.38
+1.46%
2,393,575
1.08
Dec 10, 2025
91.00
93.16
90.15
93.02
93.02
+2.75%
3,515,767
1.61
Dec 09, 2025
91.14
91.57
89.97
90.53
90.53
-0.89%
3,124,064
1.45
Dec 08, 2025
91.85
93.85
90.34
91.34
91.34
+3.78%
5,177,550
2.46
Dec 05, 2025
87.50
88.59
86.55
88.01
88.01
+0.41%
2,140,505
1.02
Dec 04, 2025
82.91
89.11
82.89
87.65
87.65
+6.26%
3,417,135
1.65
Dec 03, 2025
81.95
82.50
80.81
82.49
82.49
+1.04%
1,745,772
0.84
Dec 02, 2025
81.96
82.50
81.39
81.64
81.64
-0.97%
1,996,744
0.96
Dec 01, 2025
83.04
83.66
82.39
82.44
82.44
-1.22%
1,682,382
0.81
Nov 28, 2025
83.17
83.78
82.57
83.46
83.46
+0.25%
501,622
0.24
Nov 27, 2025
83.46
84.35
83.20
83.25
83.25
0.00%
0
0.00
Nov 26, 2025
83.46
84.35
83.20
83.25
83.25
-0.48%
1,405,732
0.68
Nov 25, 2025
81.08
83.92
80.75
83.65
83.65
+3.58%
1,877,388
0.91
Nov 24, 2025
80.03
81.05
79.49
80.76
80.76
-0.02%
2,319,004
1.13
Nov 21, 2025
80.01
82.88
79.23
80.78
80.78
+1.10%
1,646,651
0.80
Nov 20, 2025
80.78
81.54
79.37
79.90
79.90
-0.66%
2,300,086
1.13
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
0.72
Nov 17, 2025
82.60
83.25
81.63
81.66
81.66
-1.51%
2,469,650
1.24
Nov 14, 2025
83.31
84.21
82.27
82.91
82.91
-0.90%
1,847,590
0.93
Nov 13, 2025
85.06
85.61
84.09
84.21
83.66
-0.75%
1,804,555
0.91
Nov 12, 2025
86.98
88.20
84.78
84.85
84.30
-2.55%
2,224,081
1.13
Nov 11, 2025
87.46
88.02
86.48
87.07
86.50
-0.26%
1,849,185
0.94
Nov 10, 2025
87.45
89.04
86.08
87.30
86.73
-0.17%
2,094,534
1.06
Rows: