Booz Allen Hamilton Holding Corporation (BAH) NYSE

79.97

-4.08(-4.85%)

Updated at June 02 12:45PM

Currency In USD

BAH Historical Return

If you invested $1000 in Booz Allen Hamilton Holding Corporation (BAH) 10 years ago, it would be worth $3,231.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,019.12, while $1000 invested 1 year ago would be worth $793.35. This corresponds to total returns of 223.11%, 1.91%, -20.66%, respectively, with annualized returns of 12.44%, 0.38%, -20.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	80.76	84.05	84.05	84.36	80.45	2.81M
May 29, 2026	80.23	79.18	79.18	80.99	78.3	2.99M
May 28, 2026	80.76	81.05	81.05	82.02	80.54	1.81M
May 27, 2026	79.75	80.98	80.98	81.76	78.91	2.11M
May 26, 2026	80.03	79.91	79.91	81.1	78.47	2.68M
May 22, 2026	77.25	78.68	78.68	78.91	74.11	1.85M
May 21, 2026	77.04	76.35	76.35	77.62	75.4	1.75M
May 20, 2026	76.54	77.45	77.45	77.61	74.64	1.36M
May 19, 2026	76.13	77	77	78.93	74.99	2.13M
May 18, 2026	72.63	74.91	74.91	75.32	72.5	1.76M
May 15, 2026	74	72.67	72.67	74.5	72.35	1.74M
May 14, 2026	71.84	73.38	73.38	74.1	71.84	1.77M
May 13, 2026	75.43	71.59	71.59	75.54	68.83	2.96M
May 12, 2026	75.21	75.43	75.43	77.81	75.21	2.45M
May 11, 2026	77.1	74.95	74.95	77.1	74.55	1.44M
May 08, 2026	76.23	77.04	77.04	77.14	74.88	1.25M
May 07, 2026	76.99	76.85	76.85	78.13	76.04	1.54M
May 06, 2026	75.6	76.28	76.28	76.79	74.06	1.48M
May 05, 2026	78.25	76.26	76.26	78.84	75.5	1.25M
May 04, 2026	78.11	77.84	77.84	79.95	77.5	1.17M
May 01, 2026	78.5	78.31	78.31	79.07	77.65	1.01M
April 30, 2026	76.38	77.77	77.77	77.99	75.59	1.1M
April 29, 2026	76.57	76.45	76.45	77.08	75.9	1.07M
April 28, 2026	76.3	76.24	76.24	77.44	75.5	862,064
April 27, 2026	78.82	76.19	76.19	79.63	75.84	1.23M
April 24, 2026	78.29	78.74	78.74	79.54	77.4	909,958
April 23, 2026	76.38	79.01	79.01	79.11	75.5	1.68M
April 22, 2026	81.28	77.37	77.37	81.82	76.01	3.26M
April 21, 2026	80.86	81	81	82.29	80.26	949,608
April 20, 2026	81.63	80.71	80.71	82.55	80.3	833,655
April 17, 2026	82.47	81.77	81.77	83.58	81.08	1M
April 16, 2026	83.21	82.69	82.69	83.97	82.34	727,748
April 15, 2026	81.76	82.3	82.3	83.29	81.15	1.09M
April 14, 2026	81.65	81.42	81.42	83.11	80.75	1.11M
April 13, 2026	78.3	81.81	81.81	82.33	78.3	1.12M
April 10, 2026	79.5	78.17	78.17	79.74	77.79	1.22M
April 09, 2026	81.44	79.53	79.53	81.55	78.48	1.37M
April 08, 2026	84.21	81.6	81.6	85.17	81.57	2.01M
April 07, 2026	83.59	84.08	84.08	85.63	82.52	1.53M
April 06, 2026	82.84	83.71	83.71	84.35	82.35	1.31M
April 02, 2026	80.79	83.13	83.13	83.17	80.14	1.56M
April 01, 2026	77.97	80.37	80.37	80.49	77.22	1.73M
March 31, 2026	79.43	78.03	78.03	80.78	77.72	2.08M
March 30, 2026	78.8	78.95	78.95	80.76	78.26	2.13M
March 27, 2026	80.04	78.49	78.49	80.32	78.05	1.08M
March 26, 2026	79.94	80.33	80.33	81.52	79.42	1.1M
March 25, 2026	79.5	80.12	80.12	80.15	76.69	1.1M
March 24, 2026	79.48	78.88	78.88	79.82	78.04	1.05M
March 23, 2026	79.82	79.9	79.9	80.89	78.32	1.39M
March 20, 2026	81.08	79.95	79.95	81.72	79.91	8.99M
March 19, 2026	78.86	80.83	80.83	81.38	78.43	1.98M
March 18, 2026	76.79	78.66	78.66	79.65	76.79	1.75M
March 17, 2026	76.31	77.12	77.12	78.25	76.11	1.37M
March 16, 2026	77.86	75.76	75.76	78.87	75.14	1.99M
March 13, 2026	77.44	78.27	78.27	78.34	76.51	1.25M
March 12, 2026	75.83	77.11	77.11	79.21	75.47	2.33M
March 11, 2026	77.62	75.94	75.94	78.03	75.73	2.08M
March 10, 2026	80.96	77.52	77.52	81.47	75.85	2.26M
March 09, 2026	82.24	81.43	81.43	82.24	79.33	2.24M
March 06, 2026	79.87	81.89	81.89	82.11	79.02	2.56M