Booz Allen Hamilton Holding Corporation Class A BAH
NYSE · United States · Commercial Services
$71.64+2.22 (+3.19%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $71.64 | +3.19% | $72.14 | $73.06 | $71.00 | 1.70M |
| 2026-09-30 | $69.42 | -0.42% | $69.97 | $70.96 | $69.11 | 1.46M |
| 2026-09-29 | $69.71 | -0.77% | $69.91 | $70.61 | $69.33 | 1.55M |
| 2026-09-28 | $70.25 | -3.70% | $72.08 | $72.45 | $69.31 | 2.06M |
| 2026-09-25 | $72.95 | -1.18% | $73.52 | $73.86 | $72.33 | 1.24M |
| 2026-09-24 | $73.82 | -2.42% | $75.60 | $76.64 | $73.35 | 1.57M |
| 2026-09-23 | $75.65 | -0.83% | $76.70 | $77.95 | $75.51 | 1.51M |
| 2026-09-22 | $76.28 | -1.42% | $78.00 | $78.06 | $75.38 | 1.69M |
| 2026-09-21 | $77.38 | +0.40% | $77.00 | $77.99 | $76.81 | 1.47M |
| 2026-09-18 | $77.07 | -2.31% | $78.81 | $78.87 | $77.07 | 2.00M |
| 2026-09-17 | $78.89 | +0.61% | $79.21 | $79.47 | $78.53 | 1.04M |
| 2026-09-16 | $78.41 | -2.06% | $78.91 | $79.48 | $77.32 | 1.42M |
| 2026-09-15 | $80.06 | +1.20% | $78.01 | $81.19 | $77.62 | 1.87M |
| 2026-09-14 | $79.11 | +4.23% | $78.00 | $79.73 | $77.68 | 1.81M |
| 2026-09-11 | $75.90 | +0.29% | $75.55 | $75.92 | $74.31 | 1.95M |
| 2026-09-10 | $75.68 | +4.82% | $73.05 | $76.05 | $72.67 | 2.37M |
| 2026-09-09 | $72.20 | +0.12% | $72.60 | $73.36 | $71.14 | 1.54M |
| 2026-09-08 | $72.11 | -0.95% | $72.40 | $73.43 | $71.73 | 1.68M |
| 2026-09-04 | $72.80 | -1.46% | $72.77 | $74.06 | $72.41 | 1.25M |
| 2026-09-03 | $73.88 | +0.97% | $73.86 | $75.90 | $72.65 | 1.72M |
| 2026-09-02 | $73.17 | -2.93% | $74.73 | $74.75 | $72.71 | 1.63M |
| 2026-09-01 | $75.38 | -0.36% | $75.48 | $76.43 | $74.85 | 1.31M |
| 2026-08-31 | $75.65 | +0.54% | $75.05 | $76.67 | $74.82 | 1.65M |
| 2026-08-28 | $75.24 | +0.48% | $75.46 | $75.97 | $74.60 | 1.03M |
| 2026-08-27 | $74.88 | +0.86% | $74.27 | $75.33 | $73.54 | 1.75M |
| 2026-08-26 | $74.24 | +0.56% | $73.83 | $75.41 | $73.83 | 887.80K |
| 2026-08-25 | $73.83 | -1.85% | $75.34 | $75.92 | $73.79 | 1.42M |
| 2026-08-24 | $75.22 | -2.38% | $76.78 | $76.83 | $74.90 | 1.91M |
| 2026-08-21 | $77.05 | +0.90% | $76.43 | $77.86 | $76.20 | 915.60K |
| 2026-08-20 | $76.36 | -3.15% | $78.54 | $79.63 | $75.72 | 1.65M |
| 2026-08-19 | $78.84 | +4.07% | $75.56 | $80.40 | $75.56 | 2.59M |
| 2026-08-18 | $75.76 | +1.05% | $75.98 | $77.05 | $75.36 | 1.20M |
| 2026-08-17 | $74.97 | -3.21% | $76.79 | $77.36 | $74.84 | 1.54M |
| 2026-08-14 | $77.46 | -1.20% | $78.50 | $79.38 | $76.84 | 1.04M |
| 2026-08-13 | $78.40 | 0.00% | $78.56 | $79.45 | $77.06 | 1.58M |
| 2026-08-12 | $78.40 | -0.22% | $76.99 | $78.75 | $76.51 | 3.36M |
| 2026-08-11 | $78.57 | +0.86% | $77.65 | $80.35 | $77.65 | 2.16M |
| 2026-08-10 | $77.90 | +2.43% | $75.68 | $78.24 | $75.68 | 1.57M |
| 2026-08-07 | $76.05 | +2.87% | $73.82 | $76.73 | $73.64 | 1.53M |
| 2026-08-06 | $73.93 | +2.81% | $72.38 | $74.54 | $71.81 | 1.53M |
| 2026-08-05 | $71.91 | -2.28% | $74.04 | $74.36 | $71.61 | 2.07M |
| 2026-08-04 | $73.59 | +3.43% | $70.46 | $73.72 | $70.46 | 1.52M |
| 2026-08-03 | $71.15 | +2.05% | $70.58 | $71.61 | $70.30 | 1.41M |
| 2026-07-31 | $69.72 | +2.06% | $67.29 | $70.13 | $66.86 | 2.28M |
| 2026-07-30 | $68.31 | -2.65% | $68.80 | $69.21 | $65.88 | 2.45M |
| 2026-07-29 | $70.17 | -4.13% | $72.50 | $72.75 | $69.80 | 2.39M |
| 2026-07-28 | $73.19 | +2.16% | $72.99 | $73.55 | $70.50 | 3.71M |
| 2026-07-27 | $71.64 | -1.23% | $72.56 | $73.56 | $71.18 | 3.64M |
| 2026-07-24 | $72.53 | +10.11% | $69.99 | $76.20 | $69.09 | 4.28M |
| 2026-07-23 | $65.87 | -0.39% | $66.50 | $67.92 | $64.66 | 3.65M |
| 2026-07-22 | $66.13 | +3.57% | $65.12 | $66.24 | $64.77 | 2.42M |
| 2026-07-21 | $63.85 | -1.04% | $64.00 | $64.56 | $63.36 | 1.48M |
| 2026-07-20 | $64.52 | -1.06% | $64.71 | $65.91 | $63.54 | 2.21M |
| 2026-07-17 | $65.21 | -0.08% | $65.76 | $67.88 | $64.85 | 2.90M |
| 2026-07-16 | $65.26 | +2.06% | $64.86 | $65.46 | $62.73 | 1.70M |
| 2026-07-15 | $63.94 | +0.60% | $63.81 | $65.56 | $63.23 | 1.69M |
| 2026-07-14 | $63.56 | -1.91% | $63.18 | $65.07 | $62.80 | 1.53M |
| 2026-07-13 | $64.80 | +3.25% | $64.00 | $64.91 | $63.36 | 1.93M |
| 2026-07-10 | $62.76 | -0.63% | $64.00 | $64.41 | $62.01 | 1.52M |
| 2026-07-09 | $63.16 | +0.77% | $62.68 | $63.25 | $60.66 | 2.48M |
| 2026-07-08 | $62.68 | -1.00% | $63.45 | $63.83 | $62.15 | 2.04M |
| 2026-07-07 | $63.31 | +1.60% | $63.05 | $64.15 | $62.31 | 2.00M |
| 2026-07-06 | $62.31 | -0.22% | $62.45 | $62.86 | $60.50 | 2.16M |
| 2026-07-02 | $62.45 | +4.07% | $61.41 | $63.00 | $60.99 | 3.37M |
| 2026-07-01 | $60.01 | -1.09% | $61.03 | $62.04 | $59.88 | 2.78M |
| 2026-06-30 | $60.67 | -2.19% | $61.96 | $62.23 | $59.57 | 2.58M |
| 2026-06-29 | $62.03 | -0.31% | $63.10 | $64.53 | $61.42 | 2.75M |
| 2026-06-26 | $62.22 | +4.20% | $59.50 | $62.28 | $59.50 | 5.69M |
| 2026-06-25 | $59.71 | -4.74% | $62.51 | $62.86 | $59.63 | 2.39M |
| 2026-06-24 | $62.68 | -1.88% | $64.01 | $64.94 | $61.92 | 3.46M |
| 2026-06-23 | $63.88 | +0.87% | $64.47 | $65.00 | $63.15 | 2.96M |
| 2026-06-22 | $63.33 | -4.57% | $66.00 | $66.11 | $62.59 | 3.47M |
| 2026-06-18 | $66.36 | -6.67% | $70.29 | $70.39 | $66.35 | 5.81M |
| 2026-06-17 | $71.10 | -3.89% | $73.49 | $74.92 | $70.79 | 2.14M |
| 2026-06-16 | $73.98 | -0.76% | $74.50 | $75.79 | $73.70 | 1.47M |
| 2026-06-15 | $74.55 | -3.69% | $76.08 | $77.87 | $73.55 | 2.22M |
| 2026-06-12 | $77.41 | +0.27% | $77.31 | $77.96 | $75.69 | 1.30M |
| 2026-06-11 | $77.20 | -0.12% | $77.03 | $77.91 | $76.44 | 1.25M |
| 2026-06-10 | $77.29 | -2.09% | $78.16 | $79.57 | $77.16 | 1.34M |
| 2026-06-09 | $78.94 | -0.37% | $78.89 | $80.35 | $77.88 | 1.44M |
| 2026-06-08 | $79.23 | -0.31% | $78.59 | $79.55 | $78.04 | 1.98M |
| 2026-06-05 | $79.48 | -0.66% | $80.96 | $80.96 | $78.52 | 1.54M |
| 2026-06-04 | $80.01 | +1.92% | $80.37 | $81.94 | $79.44 | 1.19M |
| 2026-06-03 | $78.50 | -2.28% | $79.14 | $79.60 | $77.71 | 1.49M |
| 2026-06-02 | $80.33 | -4.43% | $82.51 | $83.11 | $79.03 | 2.00M |
| 2026-06-01 | $84.05 | +6.15% | $80.76 | $84.36 | $80.45 | 2.85M |
| 2026-05-29 | $79.18 | -2.31% | $80.23 | $80.99 | $78.30 | 2.99M |
| 2026-05-28 | $81.05 | +0.09% | $81.58 | $82.02 | $80.54 | 1.87M |
| 2026-05-27 | $80.98 | +1.34% | $79.75 | $81.76 | $78.91 | 2.11M |
| 2026-05-26 | $79.91 | +1.56% | $80.03 | $81.10 | $78.47 | 2.68M |