BAH
Booz Allen Ham-A (BAH)
NYSE
$69.49+$2.14 (+3.17%)
Price as of Oct 02, 2026 7:46 PM EDT
  • $8.1B
    Market Cap
  • -33.33%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    -7.95%
    Low Price$67.35
    High Price$80.06
  • 3 Months
    +8.66%
    Low Price$61.84
    High Price$80.06
  • 1 Year
    -33.33%
    Low Price$59.26
    High Price$101.05
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
70.00
70.57
67.02
67.35
-4.43%
2,771,758
10/01/2026
72.14
73.06
70.41
70.47
+1.51%
3,009,663
09/30/2026
69.97
70.96
69.11
69.42
-0.42%
1,472,429
09/29/2026
69.91
70.61
69.33
69.71
-0.77%
1,548,261
09/28/2026
72.08
72.45
69.31
70.25
-3.70%
2,061,955
09/25/2026
73.52
73.86
72.33
72.95
-1.18%
1,240,822
09/24/2026
75.60
76.64
73.35
73.82
-2.42%
1,565,747
09/23/2026
76.70
77.95
75.51
75.65
-0.83%
1,509,347
09/22/2026
78.00
78.06
75.38
76.28
-1.42%
1,688,775
09/21/2026
77.00
77.99
76.81
77.38
+0.40%
1,474,867
09/18/2026
78.81
78.87
77.07
77.07
-2.31%
1,998,238
09/17/2026
79.21
79.47
78.53
78.89
+0.61%
1,037,515
09/16/2026
78.91
79.48
77.32
78.41
-2.06%
1,419,761
09/15/2026
78.01
81.19
77.62
80.06
+1.20%
1,865,749
09/14/2026
78.00
79.73
77.68
79.11
+4.23%
1,813,747
09/11/2026
75.55
75.92
74.31
75.90
+0.29%
2,096,746
09/10/2026
73.05
76.05
72.67
75.68
+4.82%
2,369,752
09/09/2026
72.60
73.36
71.14
72.20
+0.12%
1,541,675
09/08/2026
72.40
73.43
71.73
72.11
-0.95%
1,683,255
09/04/2026
72.77
74.06
72.41
72.80
-1.46%
1,253,484
09/03/2026
73.86
75.90
72.65
73.88
+0.97%
1,723,385
09/02/2026
74.73
74.75
72.71
73.17
-2.93%
1,632,537
09/01/2026
75.48
76.43
74.85
75.38
-0.36%
1,314,804
08/31/2026
75.05
76.67
74.82
75.65
+0.54%
1,650,828
08/28/2026
75.46
75.97
74.60
75.24
+0.48%
1,030,536
08/27/2026
74.27
75.33
73.54
74.88
+0.86%
1,750,103
08/26/2026
73.83
75.41
73.83
74.24
+0.56%
887,985
08/25/2026
75.34
75.92
73.79
73.83
-1.85%
1,423,361
08/24/2026
76.78
76.83
74.90
75.22
-2.38%
1,908,348
08/21/2026
76.43
77.86
76.20
77.05
+0.90%
915,710
08/20/2026
78.54
79.63
75.72
76.36
-3.15%
1,645,284
08/19/2026
75.56
80.40
75.56
78.84
+4.07%
2,586,171
08/18/2026
75.98
77.05
75.36
75.76
+1.05%
1,201,509
08/17/2026
76.79
77.36
74.84
74.97
-3.21%
1,543,206
08/14/2026
78.50
79.38
76.84
77.46
-0.45%
1,036,236
08/14/2026
$0.59 Dividend
08/13/2026
77.97
78.85
76.48
77.81
0.00%
1,581,544
08/12/2026
76.41
78.16
75.93
77.81
-0.22%
3,357,627
08/11/2026
77.07
79.74
77.07
77.98
+0.86%
2,161,418
08/10/2026
75.11
77.65
75.11
77.31
+2.43%
1,572,968
08/07/2026
73.26
76.15
73.09
75.48
+2.87%
1,532,986
08/06/2026
71.84
73.97
71.27
73.37
+2.81%
1,525,620
08/05/2026
73.48
73.80
71.07
71.37
-2.28%
2,069,588
08/04/2026
69.93
73.16
69.93
73.04
+3.43%
1,521,741
08/03/2026
70.05
71.07
69.77
70.61
+2.05%
1,407,137
07/31/2026
66.78
69.60
66.36
69.20
+2.06%
2,276,577
07/30/2026
68.28
68.69
65.38
67.80
-2.65%
2,444,970
07/29/2026
71.95
72.20
69.27
69.64
-4.13%
2,388,750
07/28/2026
72.44
73.00
69.97
72.64
+2.16%
3,711,178
07/27/2026
72.01
73.01
70.64
71.10
-1.23%
3,638,330
07/24/2026
69.46
75.63
68.57
71.98
+10.11%
4,284,986
07/24/2026
$1.81 Earnings
07/23/2026
66.00
67.41
64.17
65.37
-0.39%
3,649,075
07/22/2026
64.63
65.74
64.28
65.63
+3.57%
2,416,439
07/21/2026
63.52
64.07
62.88
63.37
-1.04%
1,479,429
07/20/2026
64.22
65.41
63.06
64.03
-1.06%
2,212,362
07/17/2026
65.27
67.37
64.36
64.72
-0.08%
2,899,004
07/16/2026
64.37
64.96
62.26
64.77
+2.06%
1,696,803
07/15/2026
63.33
65.07
62.75
63.46
+0.60%
1,691,957
07/14/2026
62.70
64.58
62.33
63.08
-1.91%
1,526,021
07/13/2026
63.52
64.42
62.88
64.31
+3.25%
1,933,476
07/10/2026
63.52
63.93
61.54
62.29
-0.63%
1,517,484
07/09/2026
62.21
62.77
60.20
62.68
+0.77%
2,483,232
07/08/2026
62.97
63.35
61.68
62.21
-1.00%
2,035,992
07/07/2026
62.58
63.67
61.84
62.83
+1.60%
2,003,197
07/06/2026
61.98
62.39
60.04
61.84
-0.22%
2,161,473
07/02/2026
60.95
62.53
60.53
61.98
+4.07%
3,365,524
07/01/2026
60.57
61.57
59.42
59.56
-1.09%
2,780,217
06/30/2026
61.49
61.76
59.12
60.21
-2.19%
2,576,076
06/29/2026
62.63
64.04
60.96
61.56
-0.31%
2,746,858
06/26/2026
59.05
61.81
59.05
61.75
+4.20%
5,689,093
06/25/2026
62.04
62.39
59.18
59.26
-4.74%
2,388,495
06/24/2026
63.53
64.45
61.45
62.21
-1.88%
3,456,121
06/23/2026
63.98
64.51
62.67
63.40
+0.87%
2,956,738
06/22/2026
65.50
65.61
62.12
62.85
-4.57%
3,472,775
06/18/2026
69.76
69.86
65.85
65.86
-6.67%
5,810,982
06/17/2026
72.94
74.36
70.26
70.56
-3.89%
2,139,941
06/16/2026
73.94
75.22
73.15
73.42
-0.76%
1,472,355
06/15/2026
75.51
77.28
73.00
73.99
-3.69%
2,221,268
06/12/2026
76.73
77.37
75.12
76.83
+0.27%
1,298,618
06/11/2026
76.45
77.32
75.86
76.62
-0.12%
1,253,286
06/10/2026
77.57
78.97
76.58
76.71
-1.35%
1,336,688
06/10/2026
$0.59 Dividend
06/09/2026
77.71
79.15
76.71
77.76
-0.37%
1,440,539
06/08/2026
77.42
78.36
76.87
78.05
-0.31%
1,982,854
06/05/2026
79.75
79.75
77.34
78.29
-0.66%
1,543,232
06/04/2026
79.17
80.72
78.25
78.81
+1.92%
1,191,981
06/03/2026
77.96
78.41
76.55
77.33
-2.28%
1,493,140
06/02/2026
81.28
81.86
77.85
79.13
-4.43%
1,999,318
06/01/2026
79.55
83.10
79.25
82.79
+6.15%
2,848,923
05/29/2026
79.03
79.78
77.13
78.00
-2.31%
2,993,617
05/28/2026
80.36
80.79
79.34
79.84
+0.09%
1,870,230
05/27/2026
78.56
80.54
77.73
79.77
+1.34%
2,110,423
05/26/2026
78.83
79.89
77.29
78.72
+1.56%
2,679,627
05/22/2026
76.10
77.73
73.00
77.50
+3.05%
1,876,135
05/22/2026
$1.78 Earnings
05/21/2026
75.89
76.46
74.27
75.21
-1.42%
1,770,335
05/20/2026
75.40
76.45
73.52
76.29
+0.58%
1,373,601
05/19/2026
74.99
77.75
73.87
75.85
+2.79%
2,129,654
05/18/2026
71.54
74.19
71.42
73.79
+3.08%
1,755,498