Booz Allen Hamilton Holding Corporation Common Stock (BAH)

Last Price78.83

Change-0.94 (-1.18%)

NYSE · Last Trade: Mar 1st, 6:22 AM EST

Historical Prices For Booz Allen Hamilton Holding Corporation Common Stock (BAH)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	79.12	79.64	77.50	78.83	9,752,614	78.83
2/26/2026	76.10	79.97	75.55	79.77	3,139,164	79.77
2/25/2026	75.92	75.99	74.27	75.11	1,484,253	75.11
2/24/2026	74.22	76.69	73.93	75.70	1,581,955	75.70
2/23/2026	76.52	76.96	73.99	74.26	2,181,261	74.26
2/20/2026	79.40	79.58	75.80	77.21	1,968,182	77.21
2/19/2026	78.00	80.02	77.28	79.94	1,591,572	79.94
2/18/2026	76.76	78.85	76.27	78.29	1,466,131	78.29
2/17/2026	79.44	79.60	76.38	76.42	2,273,668	76.42
2/13/2026	78.30	80.17	77.82	79.32	1,928,039	79.32
2/12/2026	80.01	82.13	76.83	77.93	3,242,870	77.34
2/11/2026	89.18	89.99	79.39	79.79	3,999,535	79.19
2/10/2026	90.31	90.45	88.47	89.95	1,368,175	89.27
2/09/2026	89.32	90.54	88.87	90.13	1,718,495	89.45
2/06/2026	84.52	89.46	84.52	89.01	1,979,654	88.34
2/05/2026	84.74	86.69	83.70	84.52	1,694,214	83.88
2/04/2026	82.93	85.91	81.15	85.04	3,032,977	84.40
2/03/2026	86.06	87.00	82.50	83.00	2,793,184	82.37
2/02/2026	88.20	88.26	86.29	87.50	2,393,846	86.84
1/30/2026	87.98	88.59	87.20	88.42	2,601,529	87.75
1/29/2026	91.09	91.70	88.31	88.73	2,705,326	88.06
1/28/2026	89.98	91.69	88.25	91.10	3,055,644	90.41
1/27/2026	93.08	94.90	89.39	89.56	4,211,083	88.88
1/26/2026	103.00	103.00	89.38	93.93	8,258,587	93.22
1/23/2026	106.10	109.10	100.59	102.23	6,129,040	101.46
1/22/2026	95.88	97.32	95.31	95.76	2,170,086	95.03
1/21/2026	93.72	95.84	93.28	95.57	2,088,965	94.85
1/20/2026	96.73	96.94	93.38	93.46	1,790,965	92.75
1/16/2026	96.93	97.70	95.92	97.40	2,243,835	96.66
1/15/2026	95.85	98.19	94.73	97.11	1,918,320	96.37
1/14/2026	95.72	97.21	95.20	96.35	1,787,449	95.62
1/13/2026	98.09	98.09	94.99	95.31	1,613,186	94.59
1/12/2026	96.75	97.97	96.50	96.77	1,716,383	96.04
1/09/2026	93.64	96.20	92.87	96.18	1,939,451	95.45
1/08/2026	91.73	96.90	90.83	94.22	2,855,384	93.51
1/07/2026	90.77	90.98	89.13	90.26	1,719,201	89.58
1/06/2026	89.26	90.50	88.50	90.04	1,968,285	89.36
1/05/2026	84.32	89.98	84.32	89.34	2,090,116	88.66
1/02/2026	84.24	85.83	83.41	84.89	1,501,131	84.25
12/31/2025	84.91	85.24	84.10	84.36	1,071,741	83.72
12/30/2025	85.12	85.52	84.26	85.15	1,573,194	84.51
12/29/2025	85.58	86.18	84.74	85.12	1,523,222	84.48
12/26/2025	85.16	85.53	84.51	85.39	1,339,487	84.74
12/24/2025	84.54	85.24	83.96	85.15	645,081	84.51
12/23/2025	85.59	85.74	83.96	84.65	2,160,804	84.01
12/22/2025	86.01	87.58	85.33	86.49	2,859,298	85.84
12/19/2025	86.07	86.79	85.14	85.26	19,506,343	84.61
12/18/2025	86.13	88.05	85.99	86.01	2,343,192	85.36
12/17/2025	84.94	88.72	84.75	86.55	2,886,443	85.89
12/16/2025	86.50	89.95	84.05	85.40	4,768,052	84.75
12/15/2025	93.03	93.25	91.61	91.87	2,551,569	91.17
12/12/2025	94.55	95.33	92.61	92.78	1,941,220	92.08
12/11/2025	93.50	94.62	93.36	94.38	2,394,963	93.67
12/10/2025	91.00	93.16	90.15	93.02	3,515,732	92.32
12/09/2025	91.14	91.56	89.97	90.53	3,123,957	89.84
12/08/2025	91.85	93.85	90.34	91.34	5,178,003	90.65
12/05/2025	87.50	88.58	86.55	88.01	2,140,506	87.34
12/04/2025	82.91	89.11	82.89	87.65	3,417,067	86.99
12/03/2025	81.95	82.50	80.81	82.49	1,745,684	81.87
12/02/2025	81.96	82.50	81.39	81.64	1,996,736	81.02
12/01/2025	83.04	83.66	82.39	82.44	1,682,282	81.82