BAH
Booz Allen Ham-A (BAH)
NYSE
$64.67-$0.13 (-0.20%)
Price as of Jul 14, 2026 6:58 PM EDT
  • $7.8B
    Market Cap
  • -38.24%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    -16.29%
    Low Price$59.71
    High Price$74.55
  • 3 Months
    -20.20%
    Low Price$59.71
    High Price$84.05
  • 1 Year
    -38.24%
    Low Price$59.71
    High Price$115.95
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
64.00
64.91
63.36
64.80
+3.25%
1,933,476
07/10/2026
64.00
64.41
62.01
62.76
-0.63%
1,517,484
07/09/2026
62.68
63.25
60.66
63.16
+0.77%
2,483,232
07/08/2026
63.45
63.83
62.15
62.68
-1.00%
2,035,992
07/07/2026
63.05
64.15
62.31
63.31
+1.60%
2,003,197
07/06/2026
62.45
62.86
60.50
62.31
-0.22%
2,161,473
07/02/2026
61.41
63.00
60.99
62.45
+4.07%
3,365,524
07/01/2026
61.03
62.04
59.88
60.01
-1.09%
2,780,217
06/30/2026
61.96
62.23
59.57
60.67
-2.19%
2,576,076
06/29/2026
63.10
64.53
61.42
62.03
-0.31%
2,746,858
06/26/2026
59.50
62.28
59.50
62.22
+4.20%
5,689,093
06/25/2026
62.51
62.86
59.63
59.71
-4.74%
2,388,495
06/24/2026
64.01
64.94
61.92
62.68
-1.88%
3,456,121
06/23/2026
64.47
65.00
63.15
63.88
+0.87%
2,956,738
06/22/2026
66.00
66.11
62.59
63.33
-4.57%
3,472,775
06/18/2026
70.29
70.39
66.35
66.36
-6.67%
5,810,982
06/17/2026
73.49
74.92
70.79
71.10
-3.89%
2,139,941
06/16/2026
74.50
75.79
73.70
73.98
-0.76%
1,472,355
06/15/2026
76.08
77.87
73.55
74.55
-3.69%
2,221,268
06/12/2026
77.31
77.96
75.69
77.41
+0.27%
1,298,618
06/11/2026
77.03
77.91
76.44
77.20
-0.12%
1,253,286
06/10/2026
78.16
79.57
77.16
77.29
-1.35%
1,336,688
06/10/2026
$0.59 Dividend
06/09/2026
78.30
79.75
77.29
78.35
-0.37%
1,440,539
06/08/2026
78.00
78.95
77.46
78.64
-0.31%
1,982,854
06/05/2026
80.35
80.35
77.93
78.89
-0.66%
1,543,232
06/04/2026
79.77
81.33
78.85
79.41
+1.92%
1,191,981
06/03/2026
78.55
79.01
77.13
77.91
-2.28%
1,493,140
06/02/2026
81.89
82.48
78.44
79.73
-4.43%
1,999,318
06/01/2026
80.16
83.73
79.85
83.42
+6.15%
2,848,923
05/29/2026
79.63
80.38
77.71
78.59
-2.31%
2,993,617
05/28/2026
80.97
81.41
79.94
80.44
+0.09%
1,870,230
05/27/2026
79.15
81.15
78.32
80.37
+1.34%
2,110,423
05/26/2026
79.43
80.49
77.88
79.31
+1.56%
2,679,627
05/22/2026
76.67
78.32
73.56
78.09
+3.05%
1,876,135
05/22/2026
$1.78 Earnings
05/21/2026
76.46
77.04
74.84
75.78
-1.42%
1,770,335
05/20/2026
75.97
77.03
74.08
76.87
+0.58%
1,373,601
05/19/2026
75.56
78.34
74.43
76.42
+2.79%
2,129,654
05/18/2026
72.09
74.75
71.96
74.35
+3.08%
1,755,498
05/15/2026
73.45
73.94
71.81
72.13
-0.97%
1,744,877
05/14/2026
71.30
73.59
71.30
72.83
+2.50%
1,983,334
05/13/2026
74.87
74.98
68.32
71.05
-5.09%
3,552,025
05/12/2026
74.64
77.23
74.64
74.87
+0.64%
2,448,627
05/11/2026
76.52
76.52
73.99
74.39
-2.71%
1,441,717
05/08/2026
75.66
76.56
74.32
76.46
+0.25%
1,253,720
05/07/2026
76.41
77.55
75.47
76.28
+0.75%
1,544,524
05/06/2026
75.03
76.22
73.51
75.71
+0.03%
1,480,100
05/05/2026
77.67
78.25
74.94
75.69
-2.03%
1,253,874
05/04/2026
77.53
79.35
76.92
77.26
-0.60%
1,173,776
05/01/2026
77.91
78.48
77.07
77.72
+0.69%
1,008,322
04/30/2026
75.81
77.41
75.03
77.19
+1.73%
1,141,127
04/29/2026
76.00
76.50
75.33
75.88
+0.28%
1,067,048
04/28/2026
75.73
76.86
74.94
75.67
+0.07%
863,404
04/27/2026
78.23
79.03
75.27
75.62
-3.24%
1,230,943
04/24/2026
77.70
78.95
76.82
78.15
-0.34%
913,406
04/23/2026
75.81
78.51
74.94
78.42
+2.12%
1,679,964
04/22/2026
80.67
81.21
75.44
76.79
-4.48%
3,267,798
04/21/2026
80.26
81.67
79.66
80.39
+0.36%
949,405
04/20/2026
81.02
81.94
79.70
80.11
-1.30%
833,721
04/17/2026
81.85
82.96
80.47
81.16
-1.11%
1,003,111
04/16/2026
82.59
83.34
81.72
82.07
+0.47%
727,785
04/15/2026
81.15
82.67
80.54
81.68
+1.08%
1,087,931
04/14/2026
81.04
82.49
80.15
80.81
-0.48%
1,109,976
04/13/2026
77.71
81.71
77.71
81.20
+4.66%
1,127,800
04/10/2026
78.91
79.14
77.20
77.59
-1.71%
1,269,157
04/09/2026
80.83
80.94
77.89
78.94
-2.54%
1,368,387
04/08/2026
83.58
84.53
80.95
80.99
-2.95%
2,130,416
04/07/2026
82.97
84.99
81.90
83.45
+0.44%
1,528,015
04/06/2026
82.22
83.72
81.73
83.08
+0.70%
1,313,614
04/02/2026
80.19
82.55
79.54
82.51
+3.43%
1,562,543
04/01/2026
77.38
79.89
76.64
79.77
+3.00%
1,732,477
03/31/2026
78.84
80.17
77.14
77.45
-1.17%
2,081,492
03/30/2026
78.21
80.15
77.68
78.36
+0.59%
2,132,944
03/27/2026
79.44
79.71
77.46
77.90
-2.29%
1,092,274
03/26/2026
79.34
80.91
78.82
79.73
+0.26%
1,096,950
03/25/2026
78.91
79.55
76.12
79.52
+1.57%
1,105,023
03/24/2026
78.89
79.22
77.45
78.29
-1.28%
1,350,201
03/23/2026
79.22
80.29
77.73
79.30
-0.06%
1,410,976
03/20/2026
80.47
81.11
79.31
79.35
-1.09%
9,122,943
03/19/2026
78.27
80.77
77.84
80.23
+2.76%
1,981,577
03/18/2026
76.22
79.05
76.22
78.07
+2.00%
1,747,237
03/17/2026
75.74
77.67
75.54
76.54
+1.80%
1,422,646
03/16/2026
77.28
78.28
74.58
75.19
-3.21%
1,987,529
03/13/2026
76.86
77.75
75.94
77.69
+1.50%
1,532,259
03/12/2026
75.26
78.62
74.91
76.53
+1.54%
2,327,819
03/11/2026
77.04
77.45
75.16
75.37
-2.04%
2,078,538
03/10/2026
80.35
80.86
75.28
76.94
-4.80%
2,261,136
03/09/2026
81.63
81.63
78.73
80.82
-0.56%
2,242,259
03/06/2026
79.27
81.50
78.43
81.28
+2.62%
2,559,188
03/05/2026
77.52
79.83
77.33
79.20
+1.85%
1,562,402
03/04/2026
78.21
78.79
77.33
77.76
-1.07%
2,078,272
03/03/2026
76.42
78.92
76.13
78.61
+1.79%
2,412,465
03/02/2026
79.36
80.01
77.03
77.23
-1.29%
1,795,630
02/27/2026
78.53
79.05
76.92
78.24
-1.18%
9,752,613
02/26/2026
75.53
79.37
74.98
79.17
+6.20%
3,139,278
02/25/2026
75.35
75.42
73.71
74.55
-0.78%
1,484,972
02/24/2026
73.67
76.12
73.38
75.13
+1.94%
1,582,063
02/23/2026
75.95
76.38
73.44
73.70
-3.82%
2,181,338
02/20/2026
78.81
78.99
75.23
76.63
-3.42%
1,968,181