BAH | Booz Allen Ham-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Booz Allen Ham-A (BAH)

NYSE

$86.30-$0.14 (-0.17%)

Price as of Nov 13, 2026 1:09 PM EST

$10.3B
Market Cap
6.41%
1-Year Change
Consulting Services
Industry

1 Month
+18.20%

Low Price$71.38

High Price$88.71
3 Months
+11.85%

Low Price$66.89

High Price$88.71
1 Year
+6.41%

Low Price$58.86

High Price$99.26

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	87.29	88.37	84.00	86.44	+0.16%	1,926,171
11/12/2026	$0.59 Dividend
11/11/2026	86.10	87.24	85.37	86.30	-0.61%	2,619,511
11/10/2026	85.95	87.90	85.27	86.83	+0.83%	2,644,683
11/09/2026	84.77	88.00	84.77	86.11	+1.58%	2,683,256
11/06/2026	86.61	86.61	83.10	84.77	-4.44%	2,420,739
11/05/2026	88.85	90.72	87.65	88.71	+1.16%	2,678,096
11/04/2026	85.70	88.95	85.05	87.70	+1.47%	2,733,178
11/03/2026	85.37	88.47	84.47	86.43	-1.14%	2,318,261
11/02/2026	86.57	88.11	85.61	87.42	-0.53%	1,946,611
10/30/2026	85.02	89.57	84.70	87.89	+5.06%	3,866,002
10/29/2026	83.23	84.36	82.15	83.66	+0.90%	2,085,606
10/28/2026	82.29	83.48	81.68	82.91	+0.10%	2,394,977
10/27/2026	81.96	83.09	81.41	82.83	+0.05%	1,792,501
10/26/2026	78.18	84.31	78.18	82.79	+6.44%	2,494,880
10/23/2026	78.11	78.86	72.56	77.79	-0.32%	3,569,071
10/23/2026	$1.76 Earnings
10/22/2026	75.18	78.80	75.02	78.04	+4.70%	2,413,908
10/21/2026	74.46	75.38	73.75	74.53	+0.09%	1,015,535
10/20/2026	74.35	75.14	73.76	74.46	+1.23%	998,932
10/19/2026	73.05	73.69	72.06	73.56	-0.27%	1,001,674
10/16/2026	74.68	75.38	72.91	73.76	-0.32%	1,313,291
10/15/2026	71.38	74.56	71.38	73.99	+3.66%	1,951,048
10/14/2026	71.52	72.79	70.38	71.38	-0.61%	1,192,461
10/13/2026	73.70	73.87	71.51	71.82	-1.79%	1,171,415
10/12/2026	74.22	74.64	72.85	73.13	-0.42%	1,314,091
10/09/2026	72.63	73.66	71.04	73.44	+1.47%	1,185,915
10/08/2026	69.80	72.58	68.63	72.38	+6.09%	2,187,789
10/07/2026	67.78	68.77	66.29	68.22	+0.81%	2,027,600
10/06/2026	68.03	68.35	67.25	67.68	-0.69%	1,621,775
10/05/2026	66.84	68.72	66.05	68.14	+1.87%	2,065,895
10/02/2026	69.52	70.09	66.56	66.89	-4.43%	2,771,758
10/01/2026	71.65	72.56	69.93	69.99	+1.51%	3,009,663
09/30/2026	69.49	70.48	68.64	68.95	-0.42%	1,472,429
09/29/2026	69.44	70.13	68.85	69.24	-0.77%	1,548,261
09/28/2026	71.59	71.95	68.84	69.77	-3.70%	2,061,955
09/25/2026	73.02	73.36	71.83	72.45	-1.18%	1,240,822
09/24/2026	75.09	76.12	72.85	73.32	-2.42%	1,565,747
09/23/2026	76.18	77.42	75.00	75.14	-0.83%	1,509,347
09/22/2026	77.47	77.53	74.87	75.76	-1.42%	1,688,775
09/21/2026	76.48	77.46	76.29	76.85	+0.40%	1,474,867
09/18/2026	78.27	78.33	76.55	76.55	-2.31%	1,998,238
09/17/2026	78.67	78.93	78.00	78.35	+0.61%	1,037,515
09/16/2026	78.37	78.94	76.79	77.88	-2.06%	1,419,761
09/15/2026	77.48	80.64	77.09	79.52	+1.20%	1,865,749
09/14/2026	77.47	79.19	77.15	78.57	+4.23%	1,813,747
09/11/2026	75.04	75.40	73.80	75.38	+0.29%	2,096,746
09/10/2026	72.55	75.53	72.18	75.17	+4.82%	2,369,752
09/09/2026	72.11	72.86	70.66	71.71	+0.12%	1,541,675
09/08/2026	71.91	72.93	71.24	71.62	-0.95%	1,683,255
09/04/2026	72.28	73.56	71.91	72.31	-1.46%	1,253,484
09/03/2026	73.36	75.38	72.16	73.38	+0.97%	1,723,385
09/02/2026	74.22	74.24	72.22	72.67	-2.93%	1,632,537
09/01/2026	74.97	75.91	74.34	74.87	-0.36%	1,314,804
08/31/2026	74.54	76.15	74.31	75.14	+0.54%	1,650,828
08/28/2026	74.95	75.45	74.09	74.73	+0.48%	1,030,536
08/27/2026	73.77	74.82	73.04	74.37	+0.86%	1,750,103
08/26/2026	73.33	74.90	73.33	73.74	+0.56%	887,985
08/25/2026	74.83	75.40	73.28	73.33	-1.85%	1,423,361
08/24/2026	76.26	76.31	74.39	74.71	-2.38%	1,908,348
08/21/2026	75.91	77.33	75.68	76.53	+0.90%	915,710
08/20/2026	78.01	79.09	75.21	75.84	-3.15%	1,645,284
08/19/2026	75.05	79.85	75.05	78.30	+4.07%	2,586,171
08/18/2026	75.46	76.53	74.85	75.25	+1.05%	1,201,509
08/17/2026	76.27	76.83	74.33	74.46	-3.21%	1,543,206
08/14/2026	77.97	78.84	76.32	76.93	-0.45%	1,036,236
08/14/2026	$0.59 Dividend
08/13/2026	77.44	78.32	75.96	77.28	0.00%	1,581,544
08/12/2026	75.89	77.63	75.42	77.28	-0.22%	3,357,627
08/11/2026	76.54	79.20	76.54	77.45	+0.86%	2,161,418
08/10/2026	74.60	77.12	74.60	76.79	+2.43%	1,572,968
08/07/2026	72.77	75.64	72.59	74.97	+2.87%	1,532,986
08/06/2026	71.35	73.47	70.79	72.88	+2.81%	1,525,620
08/05/2026	72.98	73.29	70.59	70.88	-2.28%	2,069,588
08/04/2026	69.45	72.66	69.45	72.54	+3.43%	1,521,741
08/03/2026	69.57	70.58	69.30	70.14	+2.05%	1,407,137
07/31/2026	66.33	69.13	65.91	68.73	+2.06%	2,276,577
07/30/2026	67.82	68.22	64.94	67.34	-2.65%	2,444,970
07/29/2026	71.47	71.71	68.80	69.17	-4.13%	2,388,750
07/28/2026	71.95	72.50	69.49	72.15	+2.16%	3,711,178
07/27/2026	71.52	72.51	70.16	70.62	-1.23%	3,638,330
07/24/2026	68.99	75.11	68.10	71.50	+10.11%	4,284,986
07/24/2026	$1.81 Earnings
07/23/2026	65.55	66.95	63.73	64.93	-0.39%	3,649,075
07/22/2026	64.19	65.29	63.85	65.19	+3.57%	2,416,439
07/21/2026	63.09	63.63	62.46	62.94	-1.04%	1,479,429
07/20/2026	63.79	64.97	62.63	63.60	-1.06%	2,212,362
07/17/2026	64.82	66.91	63.92	64.28	-0.08%	2,899,004
07/16/2026	63.93	64.52	61.84	64.33	+2.06%	1,696,803
07/15/2026	62.90	64.62	62.33	63.03	+0.60%	1,691,957
07/14/2026	62.28	64.14	61.90	62.65	-1.91%	1,526,021
07/13/2026	63.09	63.98	62.46	63.88	+3.25%	1,933,476
07/10/2026	63.09	63.49	61.13	61.86	-0.63%	1,517,484
07/09/2026	61.79	62.35	59.79	62.26	+0.77%	2,483,232
07/08/2026	62.54	62.92	61.26	61.79	-1.00%	2,035,992
07/07/2026	62.15	63.23	61.42	62.41	+1.60%	2,003,197
07/06/2026	61.56	61.96	59.64	61.42	-0.22%	2,161,473
07/02/2026	60.53	62.10	60.12	61.56	+4.07%	3,365,524
07/01/2026	60.16	61.16	59.02	59.15	-1.09%	2,780,217
06/30/2026	61.08	61.34	58.72	59.80	-2.19%	2,576,076