Booz Allen Hamilton Holding Corporation (BAH) NYSE

Currency In USD

BAH Historical Return

If you invested $1000 in Booz Allen Hamilton Holding Corporation (BAH) 10 years ago, it would be worth $2,582.55 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $774.48, while $1000 invested 1 year ago would be worth $636.03. This corresponds to total returns of 158.26%, -22.55%, -36.4%, respectively, with annualized returns of 9.95%, -4.98%, -36.4%.

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 18, 2026	70.29	66.36	66.36	70.39	66.35	5.81M
June 17, 2026	73.49	71.1	71.1	74.92	70.79	2.1M
June 16, 2026	74.5	73.98	73.98	75.79	73.7	1.47M
June 15, 2026	76.08	74.55	74.55	77.87	73.55	2.19M
June 12, 2026	77.31	77.41	77.41	77.96	75.69	1.29M
June 11, 2026	77.03	77.2	77.2	77.91	76.44	1.23M
June 10, 2026	78.16	77.29	77.29	79.57	77.16	1.25M
June 09, 2026	78.89	78.94	78.94	80.35	77.88	1.44M
June 08, 2026	78.59	79.23	79.23	79.55	78.04	1.97M
June 05, 2026	80.96	79.48	79.48	80.96	78.52	1.53M
June 04, 2026	80.37	80.01	80.01	81.94	79.44	1.18M
June 03, 2026	79.14	78.5	78.5	79.6	77.71	1.44M
June 02, 2026	82.51	80.33	80.33	83.11	79.03	1.79M
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