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 $3,002.73 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,030.22, while $1000 invested 1 year ago would be worth $710.86. This corresponds to total returns of 200.27%, 3.02%, -28.91%, respectively, with annualized returns of 11.62%, 0.6%, -28.91%.

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
August 21, 2026	76.43	77.05	77.05	77.86	76.2	914,916
August 20, 2026	78.54	76.36	76.36	79.63	75.72	1.38M
August 19, 2026	75.56	78.84	78.84	80.4	75.56	2.53M
August 18, 2026	75.98	75.76	75.76	77.05	75.36	1.2M
August 17, 2026	76.79	74.97	74.97	77.36	74.84	1.45M
August 14, 2026	78.5	77.46	77.46	79.38	76.84	1.04M
August 13, 2026	78.56	78.4	78.4	79.45	77.06	1.58M
August 12, 2026	76.99	78.4	78.4	78.75	76.51	1.85M
August 11, 2026	77.65	78.57	78.57	80.35	77.65	2.16M
August 10, 2026	75.68	77.9	77.9	78.24	75.68	1.57M
August 07, 2026	73.82	76.05	76.05	76.73	73.64	1.53M
August 06, 2026	72.38	73.93	73.93	74.54	71.81	1.53M
August 05, 2026	74.04	71.91	71.91	74.36	71.61	2.07M
August 04, 2026	70.46	73.59	73.59	73.72	70.46	1.52M
August 03, 2026	70.58	71.15	71.15	71.61	70.3	1.41M
July 31, 2026	67.29	69.72	69.72	70.13	66.86	2.28M
July 30, 2026	68.8	68.31	68.31	69.21	65.88	2.44M
July 29, 2026	72.5	70.17	70.17	72.75	69.8	2.39M
July 28, 2026	72.99	73.19	73.19	73.55	70.5	3.71M
July 27, 2026	72.56	71.64	71.64	73.56	71.18	3.64M
July 23, 2026	66.5	65.87	65.87	67.92	64.66	3.65M
July 22, 2026	65.12	66.13	66.13	66.24	64.77	2.42M
July 21, 2026	64	63.85	63.85	64.56	63.36	1.48M
July 20, 2026	64.71	64.52	64.52	65.91	63.54	2.21M
July 17, 2026	65.76	65.21	65.21	67.88	64.85	2.9M
July 16, 2026	64.86	65.26	65.26	65.46	62.73	1.7M
July 15, 2026	63.81	63.94	63.94	65.56	63.23	1.69M
July 14, 2026	63.18	63.56	63.56	65.07	62.8	1.52M
July 13, 2026	64	64.8	64.8	64.91	63.36	1.93M
July 10, 2026	64	62.76	62.76	64.41	62.01	1.52M
July 09, 2026	62.68	63.16	63.16	63.25	60.66	2.45M
July 08, 2026	63.45	62.68	62.68	63.83	62.15	2.03M
July 07, 2026	63.05	63.31	63.31	64.15	62.31	2M
July 06, 2026	62.45	62.31	62.31	62.86	60.5	2.01M
July 02, 2026	61.41	62.45	62.45	63	60.99	3.37M
July 01, 2026	61.03	60.01	60.01	62.04	59.88	2.78M
June 30, 2026	61.96	60.67	60.67	62.23	59.57	2.58M
June 29, 2026	63.1	62.03	62.03	64.53	61.42	2.75M
June 26, 2026	59.5	62.22	62.22	62.28	59.5	5.65M
June 25, 2026	62.51	59.71	59.71	62.86	59.63	2.37M
June 24, 2026	64.01	62.68	62.68	64.94	61.92	3.3M
June 23, 2026	64.47	63.88	63.88	65	63.15	2.73M
June 22, 2026	66	63.33	63.33	66.11	62.59	3.46M
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