Get the Stockscreener App
72.80
1.46%
-1.08
After Hours:
72.80
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 September 04, 2026, is $72.80.
- 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 323.26% to $72.80 now.
- The 52-week high stock price for BAH is $111.20, representing a 52.75% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for BAH is $59.50, indicating a -18.27% decrease from the current share price, occurred on June 26, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $74.06 | $72.41 | $1.66 | 1,224,014.0 | -1.46% |
| Sep 03, 2026 | $75.90 | $72.65 | $3.25 | 1,706,187.0 | +0.97% |
| Sep 02, 2026 | $74.75 | $72.71 | $2.04 | 1,613,089.0 | -2.93% |
| Sep 01, 2026 | $76.43 | $74.85 | $1.58 | 1,290,491.0 | -0.36% |
| Aug 31, 2026 | $76.67 | $74.82 | $1.85 | 1,644,465.0 | +0.54% |
| Aug 28, 2026 | $75.97 | $74.60 | $1.37 | 1,028,858.0 | +0.48% |
| Aug 27, 2026 | $75.33 | $73.54 | $1.79 | 1,738,926.0 | +0.86% |
| Aug 26, 2026 | $75.41 | $73.83 | $1.58 | 884,842.0 | +0.56% |
| Aug 25, 2026 | $75.92 | $73.78 | $2.14 | 1,387,138.0 | -1.85% |
| Aug 24, 2026 | $76.83 | $74.90 | $1.93 | 1,904,666.0 | -2.38% |
| Aug 21, 2026 | $77.86 | $76.20 | $1.66 | 915,450.0 | +0.90% |
| Aug 20, 2026 | $79.63 | $75.72 | $3.91 | 1,381,423.0 | -3.15% |
| Aug 19, 2026 | $80.40 | $75.56 | $4.84 | 2,528,255.0 | +4.07% |
| Aug 18, 2026 | $77.05 | $75.36 | $1.69 | 1,201,300.0 | +1.05% |
| Aug 17, 2026 | $77.36 | $74.84 | $2.52 | 1,542,160.0 | -3.21% |
| Aug 14, 2026 | $79.38 | $76.84 | $2.54 | 1,035,989.0 | -1.20% |
| Aug 13, 2026 | $79.45 | $77.06 | $2.39 | 1,581,231.0 | +0.00% |
| Aug 12, 2026 | $78.75 | $76.51 | $2.24 | 3,090,071.0 | -0.22% |
| Aug 11, 2026 | $80.34 | $77.65 | $2.69 | 2,161,131.0 | +0.86% |
| Aug 10, 2026 | $78.24 | $75.68 | $2.56 | 1,572,333.0 | +2.43% |
| Aug 07, 2026 | $76.73 | $73.64 | $3.09 | 1,532,515.0 | +2.87% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $76.43 | $72.41 | $4.03 | 7,057,795.0 | -3.77% |
| Aug, 2026 | $80.40 | $70.30 | $10.10 | 33,653,081.0 | +8.51% |
| Jul, 2026 | $76.20 | $59.88 | $16.33 | 54,044,013.0 | +14.92% |
| Jun, 2026 | $84.36 | $59.50 | $24.86 | 50,664,105.0 | -23.38% |
| May, 2026 | $82.02 | $68.83 | $13.19 | 37,335,467.0 | +1.81% |
| 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% |
1.08%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):