Booz Allen Hamilton Holding Corporation - BAH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.4	77.21	77.21	79.58	75.8	1.97M
February 19, 2026	78	79.94	79.94	80.02	77.28	1.59M
February 18, 2026	76.76	78.29	78.29	78.85	76.27	1.47M
February 17, 2026	79.44	76.42	76.42	79.6	76.38	2.27M
February 13, 2026	78.3	79.32	79.32	80.18	77.82	1.93M
February 12, 2026	80.01	77.93	77.34	82.13	76.83	3.24M
February 11, 2026	89.18	79.79	79.19	89.99	79.39	4M
February 10, 2026	90.31	89.95	89.27	90.45	88.48	1.37M
February 09, 2026	89.32	90.13	90.13	90.54	88.87	1.72M
February 06, 2026	84.52	89.01	89.01	89.46	84.52	1.98M
February 05, 2026	84.74	84.52	84.52	86.69	83.7	1.77M
February 04, 2026	82.93	85.04	85.04	85.91	81.15	3.03M
February 03, 2026	86.06	83	83	87	82.5	2.79M
February 02, 2026	88.2	87.5	87.5	88.26	86.29	2.39M
January 30, 2026	87.98	88.42	88.42	88.59	87.2	2.6M
January 29, 2026	91.09	88.73	88.73	91.7	88.31	2.71M
January 28, 2026	89.98	91.1	91.1	91.69	88.25	3.06M
January 27, 2026	93.08	89.56	89.56	94.9	89.4	4.21M
January 26, 2026	103	93.93	93.93	103	89.38	8.26M
January 23, 2026	106.1	102.23	102.23	109.1	100.59	6.13M
January 22, 2026	95.88	95.76	95.76	97.32	95.31	2.17M
January 21, 2026	93.72	95.57	95.57	95.85	93.28	2.09M
January 20, 2026	96.73	93.46	93.46	96.94	93.38	1.79M
January 16, 2026	96.93	97.4	97.4	97.7	95.92	2.24M
January 15, 2026	95.85	97.11	97.11	98.19	94.73	1.92M
January 14, 2026	95.72	96.35	96.35	97.21	95.2	1.79M
January 13, 2026	98.09	95.31	95.31	98.09	94.99	1.61M
January 12, 2026	96.75	96.77	96.77	97.97	96.5	1.72M
January 09, 2026	93.64	96.18	96.18	96.2	92.87	1.94M
January 08, 2026	91.73	94.22	94.22	96.9	90.83	2.86M
January 07, 2026	90.77	90.26	90.26	90.99	89.13	1.72M
January 06, 2026	89.26	90.04	90.04	90.5	88.5	1.97M
January 05, 2026	84.32	89.34	89.34	89.98	84.32	2.09M
January 02, 2026	84.24	84.89	84.89	85.83	83.41	1.5M
December 31, 2025	84.91	84.36	84.36	85.24	84.1	1.07M
December 30, 2025	85.12	85.15	85.15	85.52	84.26	1.57M
December 29, 2025	85.58	85.12	85.12	86.18	84.74	1.52M
December 26, 2025	85.16	85.39	85.39	85.53	84.51	1.34M
December 24, 2025	84.51	85.15	85.15	85.24	83.96	644,919
December 23, 2025	85.59	84.65	84.65	85.74	83.96	2.16M
December 22, 2025	86.01	86.49	86.49	87.58	85.33	2.86M
December 19, 2025	86.08	85.26	85.26	86.79	85.14	19.51M
December 18, 2025	86.13	86.01	86.01	88.05	85.99	2.34M
December 17, 2025	84.94	86.55	86.55	88.72	84.76	2.89M
December 16, 2025	86.5	85.4	85.4	89.95	84.05	4.77M
December 15, 2025	93.03	91.87	91.87	93.25	91.61	2.55M
December 12, 2025	94.55	92.78	92.78	95.34	92.61	1.94M
December 11, 2025	93.5	94.38	94.38	94.62	93.36	2.39M
December 10, 2025	91	93.02	93.02	93.16	90.15	3.52M
December 09, 2025	91.14	90.53	90.53	91.57	89.97	3.12M
December 08, 2025	91.85	91.34	91.34	93.85	90.34	5.18M
December 05, 2025	87.5	88.01	88.01	88.59	86.55	2.14M
December 04, 2025	82.91	87.65	87.65	89.11	82.89	3.42M
December 03, 2025	81.95	82.49	82.49	82.5	80.81	1.75M
December 02, 2025	81.96	81.64	81.64	82.5	81.39	2M
December 01, 2025	83.04	82.44	82.44	83.66	82.39	1.68M
November 28, 2025	83.17	83.46	83.46	83.78	82.57	501,622
November 26, 2025	83.46	83.25	83.25	84.35	83.2	1.41M
November 25, 2025	81.08	83.65	83.65	83.92	80.75	1.88M
November 24, 2025	80.03	80.76	80.76	81.05	79.49	2.32M

Booz Allen Hamilton Holding Corporation (BAH) NYSE