Get the Stockscreener App
78.68
3.05%
2.33
Booz Allen Hamilton Holding Corp Stock (BAH) Price History
The historical daily chart and data for Booz Allen Hamilton Holding Corp stock (BAH), show that the latest closing stock price as of May 22, 2026, is $78.68.
- Booz Allen Hamilton Holding Corp all-time high stock price is $190.59, occurred on November 06, 2024.
- The lowest Booz Allen Hamilton Holding Corp stock price recorded was $17.20 on January 31, 2014. Since then, Booz Allen Hamilton Holding Corp's stock price has risen over 357.44% to $78.68 now.
- The 52-week high stock price for BAH is $120.05, representing a 52.57% increase from the current share price, occurred on July 25, 2025.
- The 52-week low stock price for BAH is $68.83, indicating a -12.51% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Booz Allen Hamilton Holding Corp (BAH) stock in the beginning of 2025 was $88.20. The stock closed the year at $104.52, a gain of over 18.50% for the year.
The table below shows more information about BAH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $78.91 | $74.11 | $4.80 | 1,855,815.0 | +3.05% |
| May 21, 2026 | $77.62 | $75.40 | $2.22 | 1,754,686.0 | -1.42% |
| May 20, 2026 | $77.61 | $74.64 | $2.97 | 1,364,179.0 | +0.58% |
| May 19, 2026 | $78.93 | $74.99 | $3.94 | 2,118,559.0 | +2.79% |
| May 18, 2026 | $75.31 | $72.50 | $2.81 | 1,754,897.0 | +3.08% |
| May 15, 2026 | $74.50 | $72.35 | $2.15 | 1,744,742.0 | -0.97% |
| May 14, 2026 | $74.14 | $71.84 | $2.30 | 1,983,287.0 | +2.50% |
| May 13, 2026 | $75.54 | $68.83 | $6.71 | 3,551,374.0 | -5.09% |
| May 12, 2026 | $77.81 | $75.20 | $2.61 | 2,448,444.0 | +0.64% |
| May 11, 2026 | $77.10 | $74.55 | $2.55 | 1,440,342.0 | -2.71% |
| May 08, 2026 | $77.14 | $74.88 | $2.26 | 1,252,581.0 | +0.25% |
| May 07, 2026 | $78.13 | $76.04 | $2.09 | 1,543,625.0 | +0.75% |
| May 06, 2026 | $76.79 | $74.06 | $2.73 | 1,479,949.0 | +0.03% |
| May 05, 2026 | $78.84 | $75.50 | $3.34 | 1,253,321.0 | -2.03% |
| May 04, 2026 | $79.95 | $77.50 | $2.45 | 1,173,260.0 | -0.60% |
| May 01, 2026 | $79.07 | $77.65 | $1.42 | 1,008,042.0 | +0.69% |
| Apr 30, 2026 | $77.99 | $75.59 | $2.40 | 1,141,042.0 | +1.73% |
| Apr 29, 2026 | $77.08 | $75.90 | $1.18 | 1,066,907.0 | +0.28% |
| Apr 28, 2026 | $77.44 | $75.50 | $1.94 | 862,123.0 | +0.07% |
| Apr 27, 2026 | $79.63 | $75.84 | $3.79 | 1,230,799.0 | -3.24% |
| Apr 24, 2026 | $79.54 | $77.39 | $2.15 | 909,958.0 | -0.34% |
| Apr 23, 2026 | $79.11 | $75.50 | $3.61 | 1,679,609.0 | +2.12% |
Booz Allen Hamilton Holding Corp Stock (BAH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Booz Allen Hamilton Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Booz Allen Hamilton Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $79.95 | $68.83 | $11.12 | 29,582,918.0 | +1.17% |
| Apr, 2026 | $85.63 | $75.50 | $10.13 | 27,892,415.0 | -0.33% |
| Mar, 2026 | $82.24 | $75.14 | $7.10 | 47,106,496.0 | -1.01% |
| Feb, 2026 | $90.54 | $73.93 | $16.61 | 49,560,129.0 | -10.85% |
| Jan, 2026 | $109.1 | $83.41 | $25.69 | 54,291,213.0 | +4.81% |
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $95.33 | $80.81 | $14.52 | 67,660,803.0 | +2.02% |
| Nov, 2025 | $89.04 | $79.23 | $9.81 | 36,485,468.0 | -4.25% |
| Oct, 2025 | $105.8 | $82.23 | $23.52 | 55,698,292.0 | -12.80% |
| Sep, 2025 | $110.5 | $96.96 | $13.59 | 39,181,962.0 | -8.07% |
| Aug, 2025 | $114.5 | $106.5 | $8.02 | 30,265,518.0 | +1.30% |
| Jul, 2025 | $120.0 | $103.5 | $16.58 | 44,813,920.0 | +3.07% |
| Jun, 2025 | $106.0 | $98.95 | $7.10 | 42,279,899.0 | -2.00% |
| May, 2025 | $130.9 | $104.0 | $26.91 | 43,294,345.0 | -11.47% |
| Apr, 2025 | $120.8 | $101.3 | $19.53 | 58,666,809.0 | +14.76% |
| Mar, 2025 | $119.3 | $101.0 | $18.29 | 53,793,346.0 | -1.40% |
| Feb, 2025 | $134.3 | $104.0 | $30.22 | 47,691,752.0 | -17.78% |
| Jan, 2025 | $146.9 | $121.0 | $25.93 | 39,485,648.0 | +0.23% |
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $150.0 | $127.3 | $22.71 | 30,587,907.0 | -13.38% |
| Nov, 2024 | $190.6 | $137.0 | $53.59 | 43,317,613.0 | -18.43% |
| Oct, 2024 | $189.1 | $158.2 | $30.88 | 21,604,499.0 | +11.61% |
| Sep, 2024 | $162.8 | $149.1 | $13.77 | 11,228,866.0 | +2.51% |
| Aug, 2024 | $159.0 | $138.7 | $20.27 | 14,016,641.0 | +10.79% |
| Jul, 2024 | $160.6 | $134.7 | $25.96 | 15,671,734.0 | -6.88% |
| Jun, 2024 | $158.3 | $148.6 | $9.72 | 12,565,551.0 | +1.11% |
| May, 2024 | $164.4 | $145.8 | $18.66 | 17,808,581.0 | +3.07% |
| Apr, 2024 | $149.5 | $138.9 | $10.57 | 11,358,905.0 | -0.52% |
| Mar, 2024 | $150.6 | $143.8 | $6.79 | 10,130,598.0 | +0.49% |
| Feb, 2024 | $149.7 | $139.4 | $10.35 | 12,467,327.0 | +4.93% |
| Jan, 2024 | $147.5 | $123.2 | $24.35 | 15,983,164.0 | +10.05% |
0.55%
0.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):