NYSE - Delayed Quote
USD
Booz Allen Hamilton Holding Corporation (BAH)
88.49
+4.26
(+5.06%)
At close: October 30 at 4:00:03 PM EDT
87.50
-0.99
(-1.12%)
Pre-Market: 5:06:08 AM EST
Trade BAH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.60
90.18
85.28
88.49
88.49
3,865,800
Oct 29, 2026
83.80
84.94
82.72
84.23
84.23
2,083,900
Oct 28, 2026
82.85
84.05
82.24
83.48
83.48
2,394,700
Oct 27, 2026
82.53
83.66
81.97
83.40
83.40
1,792,400
Oct 26, 2026
78.71
84.89
78.71
83.36
83.36
2,493,900
Oct 23, 2026
78.64
79.40
73.06
78.32
78.32
3,568,900
Oct 22, 2026
75.69
79.34
75.54
78.57
78.57
2,412,500
Oct 21, 2026
74.97
75.90
74.26
75.04
75.04
1,015,300
Oct 20, 2026
74.86
75.65
74.26
74.97
74.97
998,900
Oct 19, 2026
73.55
74.19
72.56
74.06
74.06
1,001,600
Oct 16, 2026
75.19
75.90
73.41
74.26
74.26
1,313,200
Oct 15, 2026
71.87
75.07
71.87
74.50
74.50
1,950,900
Oct 14, 2026
72.01
73.29
70.86
71.87
71.87
1,192,500
Oct 13, 2026
74.20
74.37
72.00
72.31
72.31
1,171,400
Oct 12, 2026
74.73
75.16
73.35
73.63
73.63
1,314,100
Oct 9, 2026
73.13
74.16
71.53
73.94
73.94
1,185,900
Oct 8, 2026
70.28
73.08
69.10
72.87
72.87
2,187,800
Oct 7, 2026
68.24
69.25
66.74
68.69
68.69
2,027,400
Oct 6, 2026
68.50
68.82
67.71
68.14
68.14
1,621,600
Oct 5, 2026
67.30
69.19
66.50
68.61
68.61
2,065,800
Oct 2, 2026
70.00
70.57
67.02
67.35
67.35
2,770,900
Oct 1, 2026
72.14
73.06
70.41
70.47
70.47
3,009,600
Sep 30, 2026
69.97
70.96
69.11
69.42
69.42
1,464,100
Sep 29, 2026
69.91
70.61
69.33
69.71
69.71
1,548,200
Sep 28, 2026
72.08
72.45
69.31
70.25
70.25
2,062,000
Sep 25, 2026
73.52
73.86
72.33
72.95
72.95
1,240,800
Sep 24, 2026
75.60
76.64
73.35
73.82
73.82
1,565,300
Sep 23, 2026
76.70
77.95
75.51
75.65
75.65
1,509,200
Sep 22, 2026
78.00
78.06
75.38
76.28
76.28
1,688,700
Sep 21, 2026
77.00
77.99
76.81
77.38
77.38
1,474,800
Sep 18, 2026
78.81
78.87
77.07
77.07
77.07
1,997,700
Sep 17, 2026
79.21
79.47
78.53
78.89
78.89
1,037,200
Sep 16, 2026
78.91
79.48
77.32
78.41
78.41
1,419,700
Sep 15, 2026
78.01
81.19
77.62
80.06
80.06
1,865,600
Sep 14, 2026
78.00
79.73
77.68
79.11
79.11
1,813,600
Sep 11, 2026
75.55
75.92
74.31
75.90
75.90
1,950,900
Sep 10, 2026
73.05
76.05
72.67
75.68
75.68
2,369,700
Sep 9, 2026
72.60
73.36
71.14
72.20
72.20
1,541,500
Sep 8, 2026
72.40
73.43
71.73
72.11
72.11
1,683,200
Sep 4, 2026
72.77
74.06
72.41
72.80
72.80
1,253,400
Sep 3, 2026
73.86
75.90
72.65
73.88
73.88
1,723,100
Sep 2, 2026
74.73
74.75
72.71
73.17
73.17
1,632,400
Sep 1, 2026
75.48
76.43
74.85
75.38
75.38
1,314,500
Aug 31, 2026
75.05
76.67
74.82
75.65
75.65
1,650,700
Aug 28, 2026
75.46
75.97
74.60
75.24
75.24
1,030,400
Aug 27, 2026
74.27
75.33
73.54
74.88
74.88
1,750,100
Aug 26, 2026
73.83
75.41
73.83
74.24
74.24
887,800
Aug 25, 2026
75.34
75.92
73.79
73.83
73.83
1,423,300
Aug 24, 2026
76.78
76.83
74.90
75.22
75.22
1,908,100
Aug 21, 2026
76.43
77.86
76.20
77.05
77.05
915,600
Aug 20, 2026
78.54
79.63
75.72
76.36
76.36
1,645,300
Aug 19, 2026
75.56
80.40
75.56
78.84
78.84
2,586,200
Aug 18, 2026
75.98
77.05
75.36
75.76
75.76
1,201,300
Aug 17, 2026
76.79
77.36
74.84
74.97
74.97
1,543,200
Aug 14, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
78.50
79.38
76.84
77.46
77.46
1,036,200
Aug 13, 2026
78.56
79.45
77.06
78.40
77.81
1,581,400
Aug 12, 2026
76.99
78.75
76.51
78.40
77.81
3,357,400
Aug 11, 2026
77.65
80.35
77.65
78.57
77.98
2,161,400
Aug 10, 2026
75.68
78.24
75.68
77.90
77.31
1,573,000
Aug 7, 2026
73.82
76.73
73.64
76.05
75.48
1,532,600
Aug 6, 2026
72.38
74.54
71.81
73.93
73.37
1,525,600
Aug 5, 2026
74.04
74.36
71.61
71.91
71.37
2,070,100
Aug 4, 2026
70.46
73.72
70.46
73.59
73.04
1,521,700
Aug 3, 2026
70.58
71.61
70.30
71.15
70.61
1,406,700
Jul 31, 2026
67.29
70.13
66.86
69.72
69.20
2,276,600
Jul 30, 2026
68.80
69.21
65.88
68.31
67.80
2,445,100
Jul 29, 2026
72.50
72.75
69.80
70.17
69.64
2,389,200
Jul 28, 2026
72.99
73.55
70.50
73.19
72.64
3,711,300
Jul 27, 2026
72.56
73.56
71.18
71.64
71.10
3,637,900
Jul 24, 2026
69.99
76.20
69.09
72.53
71.98
4,284,600
Jul 23, 2026
66.50
67.92
64.66
65.87
65.37
3,649,100
Jul 22, 2026
65.12
66.24
64.77
66.13
65.63
2,416,400
Jul 21, 2026
64.00
64.56
63.36
63.85
63.37
1,479,200
Jul 20, 2026
64.71
65.91
63.54
64.52
64.03
2,205,900
Jul 17, 2026
65.76
67.88
64.85
65.21
64.72
2,899,100
Jul 16, 2026
64.86
65.46
62.73
65.26
64.77
1,696,800
Jul 15, 2026
63.81
65.56
63.23
63.94
63.46
1,692,000
Jul 14, 2026
63.18
65.07
62.80
63.56
63.08
1,525,700
Jul 13, 2026
64.00
64.91
63.36
64.80
64.31
1,933,500
Jul 10, 2026
64.00
64.41
62.01
62.76
62.29
1,517,600
Jul 9, 2026
62.68
63.25
60.66
63.16
62.68
2,483,000
Jul 8, 2026
63.45
63.83
62.15
62.68
62.21
2,036,000
Jul 7, 2026
63.05
64.15
62.31
63.31
62.83
2,003,200
Jul 6, 2026
62.45
62.86
60.50
62.31
61.84
2,161,500
Jul 2, 2026
61.41
63.00
60.99
62.45
61.98
3,365,500
Jul 1, 2026
61.03
62.04
59.88
60.01
59.56
2,780,200
Jun 30, 2026
61.96
62.23
59.57
60.67
60.21
2,576,100
Jun 29, 2026
63.10
64.53
61.42
62.03
61.56
2,746,800
Jun 26, 2026
59.50
62.28
59.50
62.22
61.75
5,689,200
Jun 25, 2026
62.51
62.86
59.63
59.71
59.26
2,387,000
Jun 24, 2026
64.01
64.94
61.92
62.68
62.21
3,455,800
Jun 23, 2026
64.47
65.00
63.15
63.88
63.40
2,956,700
Jun 22, 2026
66.00
66.11
62.59
63.33
62.85
3,472,800
Jun 18, 2026
70.29
70.39
66.35
66.36
65.86
5,811,700
Jun 17, 2026
73.49
74.92
70.79
71.10
70.56
2,140,600
Jun 16, 2026
74.50
75.79
73.70
73.98
73.42
1,472,300
Jun 15, 2026
76.08
77.87
73.55
74.55
73.99
2,221,300
Jun 12, 2026
77.31
77.96
75.69
77.41
76.83
1,298,600
Jun 11, 2026
77.03
77.91
76.44
77.20
76.62
1,253,500
Jun 10, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
78.16
79.57
77.16
77.29
76.71
1,336,700
Jun 9, 2026
78.89
80.35
77.88
78.94
77.76
1,440,300
Jun 8, 2026
78.59
79.55
78.04
79.23
78.05
1,982,900
Jun 5, 2026
80.96
80.96
78.52
79.48
78.29
1,543,300
Jun 4, 2026
80.37
81.94
79.44
80.01
78.81
1,191,800
Jun 3, 2026
79.14
79.60
77.71
78.50
77.33
1,493,900
Jun 2, 2026
82.51
83.11
79.03
80.33
79.13
1,999,100
Jun 1, 2026
80.76
84.36
80.45
84.05
82.79
2,848,900
May 29, 2026
80.23
80.99
78.30
79.18
78.00
2,993,600
May 28, 2026
81.58
82.02
80.54
81.05
79.84
1,870,000
May 27, 2026
79.75
81.76
78.91
80.98
79.77
2,110,300
May 26, 2026
80.03
81.10
78.47
79.91
78.72
2,679,600
May 22, 2026
77.25
78.91
74.11
78.68
77.50
1,876,100
May 21, 2026
77.04
77.62
75.40
76.35
75.21
1,770,600
May 20, 2026
76.54
77.61
74.64
77.45
76.29
1,373,200
May 19, 2026
76.13
78.93
74.99
77.00
75.85
2,129,700
May 18, 2026
72.63
75.32
72.50
74.91
73.79
1,755,200
May 15, 2026
74.00
74.50
72.35
72.67
71.58
1,744,800
May 14, 2026
71.84
74.14
71.84
73.38
72.28
1,983,300
May 13, 2026
75.43
75.54
68.84
71.59
70.52
3,551,800
May 12, 2026
75.21
77.81
75.21
75.43
74.30
2,448,400
May 11, 2026
77.10
77.10
74.55
74.95
73.83
1,441,300
May 8, 2026
76.23
77.14
74.88
77.04
75.89
1,253,500
May 7, 2026
76.99
78.13
76.04
76.85
75.70
1,544,400
May 6, 2026
75.60
76.79
74.06
76.28
75.14
1,480,000
May 5, 2026
78.25
78.84
75.50
76.26
75.12
1,253,600
May 4, 2026
78.11
79.95
77.50
77.84
76.68
1,173,800
May 1, 2026
78.50
79.07
77.65
78.31
77.14
1,008,100
Apr 30, 2026
76.38
77.99
75.59
77.77
76.61
1,141,100
Apr 29, 2026
76.57
77.08
75.90
76.45
75.31
1,068,200
Apr 28, 2026
76.30
77.44
75.50
76.24
75.10
863,400
Apr 27, 2026
78.82
79.63
75.84
76.19
75.05
1,230,900
Apr 24, 2026
78.29
79.54
77.40
78.74
77.56
913,100
Apr 23, 2026
76.38
79.11
75.50
79.01
77.83
1,679,900
Apr 22, 2026
81.28
81.82
76.01
77.37
76.21
3,267,800
Apr 21, 2026
80.86
82.29
80.26
81.00
79.79
949,600
Apr 20, 2026
81.63
82.55
80.30
80.71
79.50
833,700
Apr 17, 2026
82.47
83.58
81.08
81.77
80.55
1,003,000
Apr 16, 2026
83.21
83.97
82.34
82.69
81.45
727,800
Apr 15, 2026
81.76
83.29
81.15
82.30
81.07
1,087,900
Apr 14, 2026
81.65
83.11
80.75
81.42
80.20
1,110,000
Apr 13, 2026
78.30
82.33
78.30
81.81
80.59
1,127,700
Apr 10, 2026
79.50
79.74
77.79
78.17
77.00
1,269,100
Apr 9, 2026
81.44
81.55
78.48
79.53
78.34
1,368,400
Apr 8, 2026
84.21
85.17
81.56
81.60
80.38
2,130,400
Apr 7, 2026
83.59
85.63
82.52
84.08
82.82
1,528,000
Apr 6, 2026
82.84
84.35
82.35
83.71
82.46
1,313,600
Apr 2, 2026
80.79
83.17
80.14
83.13
81.89
1,562,500
Apr 1, 2026
77.97
80.49
77.22
80.37
79.17
1,732,500
Mar 31, 2026
79.43
80.78
77.72
78.03
76.86
2,081,500
Mar 30, 2026
78.80
80.76
78.26
78.95
77.77
2,132,900
Mar 27, 2026
80.04
80.32
78.05
78.49
77.32
1,092,200
Mar 26, 2026
79.94
81.52
79.42
80.33
79.13
1,096,900
Mar 25, 2026
79.50
80.15
76.69
80.12
78.92
1,104,800
Mar 24, 2026
79.48
79.82
78.04
78.88
77.70
1,350,200
Mar 23, 2026
79.82
80.89
78.32
79.90
78.71
1,410,900
Mar 20, 2026
81.08
81.72
79.91
79.95
78.76
9,122,900
Mar 19, 2026
78.86
81.38
78.43
80.83
79.62
1,981,600
Mar 18, 2026
76.79
79.65
76.79
78.66
77.48
1,747,200
Mar 17, 2026
76.31
78.25
76.11
77.12
75.97
1,422,600
Mar 16, 2026
77.86
78.87
75.14
75.76
74.63
1,987,500
Mar 13, 2026
77.44
78.34
76.51
78.27
77.10
1,532,300
Mar 12, 2026
75.83
79.21
75.47
77.11
75.96
2,327,800
Mar 11, 2026
77.62
78.03
75.73
75.94
74.81
2,076,900
Mar 10, 2026
80.96
81.47
75.85
77.52
76.36
2,261,100
Mar 9, 2026
82.24
82.24
79.33
81.43
80.21
2,242,100
Mar 6, 2026
79.87
82.11
79.02
81.89
80.67
2,558,900
Mar 5, 2026
78.10
80.43
77.91
79.80
78.61
1,562,100
Mar 4, 2026
78.80
79.39
77.91
78.35
77.18
2,078,200
Mar 3, 2026
77.00
79.51
76.70
79.20
78.02
2,412,500
Mar 2, 2026
79.96
80.62
77.61
77.81
76.65
1,795,600
Feb 27, 2026
79.12
79.65
77.50
78.83
77.65
9,752,500
Feb 26, 2026
76.10
79.97
75.55
79.77
78.58
3,139,200
Feb 25, 2026
75.92
75.99
74.27
75.11
73.99
1,485,000
Feb 24, 2026
74.22
76.69
73.93
75.70
74.57
1,582,000
Feb 23, 2026
76.52
76.96
73.99
74.26
73.15
2,181,200
Feb 20, 2026
79.40
79.58
75.80
77.21
76.06
1,968,100
Feb 19, 2026
78.00
80.02
77.28
79.94
78.75
1,591,300
Feb 18, 2026
76.76
78.85
76.27
78.29
77.12
1,466,100
Feb 17, 2026
79.44
79.60
76.38
76.42
75.28
2,273,200
Feb 13, 2026
0.59
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
78.30
80.18
77.82
79.32
78.13
1,928,000
Feb 12, 2026
80.01
82.13
76.83
77.93
76.18
3,242,900
Feb 11, 2026
89.18
89.99
79.39
79.79
78.00
4,000,300
Feb 10, 2026
90.31
90.45
88.48
89.95
87.94
1,368,200
Feb 9, 2026
89.32
90.54
88.87
90.13
88.11
1,718,500
Feb 6, 2026
84.52
89.46
84.52
89.01
87.02
1,979,700
Feb 5, 2026
84.74
86.69
83.70
84.52
82.63
1,772,800
Feb 4, 2026
82.93
85.91
81.15
85.04
83.14
3,032,700
Feb 3, 2026
86.06
87.00
82.50
83.00
81.14
2,793,200
Feb 2, 2026
88.20
88.26
86.29
87.50
85.54
2,393,800
Jan 30, 2026
87.98
88.59
87.20
88.42
86.44
2,601,400
Jan 29, 2026
91.09
91.70
88.31
88.73
86.74
2,705,800
Jan 28, 2026
89.98
91.69
88.25
91.10
89.06
3,055,600
Jan 27, 2026
93.08
94.90
89.40
89.56
87.55
4,213,300
Jan 26, 2026
103.00
103.00
89.38
93.93
91.83
8,261,000
Jan 23, 2026
106.10
109.10
100.59
102.23
99.94
6,129,000
Jan 22, 2026
95.88
97.32
95.31
95.76
93.61
2,173,500
Jan 21, 2026
93.72
95.85
93.28
95.57
93.43
2,089,500
Jan 20, 2026
96.73
96.94
93.38
93.46
91.37
1,791,000
Jan 16, 2026
96.93
97.70
95.92
97.40
95.22
2,243,800
Jan 15, 2026
95.85
98.19
94.73
97.11
94.93
1,918,300
Jan 14, 2026
95.72
97.21
95.20
96.35
94.19
1,787,900
Jan 13, 2026
98.09
98.09
94.99
95.31
93.17
1,613,100
Jan 12, 2026
96.75
97.97
96.50
96.77
94.60
1,716,400
Jan 9, 2026
93.64
96.20
92.87
96.18
94.03
1,938,700
Jan 8, 2026
91.73
96.90
90.83
94.22
92.11
2,855,300
Jan 7, 2026
90.77
90.99
89.13
90.26
88.24
1,719,200
Jan 6, 2026
89.26
90.50
88.50
90.04
88.02
1,968,300
Jan 5, 2026
84.32
89.98
84.32
89.34
87.34
2,090,100
Jan 2, 2026
84.24
85.83
83.41
84.89
82.99
1,501,100
Dec 31, 2025
84.91
85.24
84.10
84.36
82.47
1,071,600
Dec 30, 2025
85.12
85.52
84.26
85.15
83.24
1,573,000
Dec 29, 2025
85.58
86.18
84.74
85.12
83.21
1,523,200
Dec 26, 2025
85.16
85.53
84.51
85.39
83.48
1,339,500
Dec 24, 2025
84.54
85.24
83.96
85.15
83.24
645,100
Dec 23, 2025
85.59
85.74
83.96
84.65
82.75
2,160,800
Dec 22, 2025
86.01
87.58
85.33
86.49
84.55
2,859,300
Dec 19, 2025
86.08
86.79
85.14
85.26
83.35
19,506,200
Dec 18, 2025
86.13
88.05
85.99
86.01
84.08
2,343,200
Dec 17, 2025
84.94
88.72
84.76
86.55
84.61
2,886,600
Dec 16, 2025
86.50
89.95
84.05
85.40
83.49
4,772,500
Dec 15, 2025
93.03
93.25
91.61
91.87
89.81
2,551,600
Dec 12, 2025
94.55
95.34
92.61
92.78
90.70
1,941,100
Dec 11, 2025
93.50
94.62
93.36
94.38
92.27
2,393,500
Dec 10, 2025
91.00
93.16
90.15
93.02
90.94
3,515,700
Dec 9, 2025
91.14
91.57
89.97
90.53
88.50
3,124,000
Dec 8, 2025
91.85
93.85
90.34
91.34
89.29
5,177,500
Dec 5, 2025
87.50
88.59
86.55
88.01
86.04
2,140,500
Dec 4, 2025
82.91
89.11
82.89
87.65
85.69
3,417,100
Dec 3, 2025
81.95
82.50
80.81
82.49
80.64
1,745,700
Dec 2, 2025
81.96
82.50
81.39
81.64
79.81
1,996,700
Dec 1, 2025
83.04
83.66
82.39
82.44
80.59
1,682,300
Nov 28, 2025
83.17
83.78
82.57
83.46
81.59
501,600
Nov 26, 2025
83.46
84.35
83.20
83.25
81.39
1,405,700
Nov 25, 2025
81.08
83.92
80.75
83.65
81.78
1,877,400
Nov 24, 2025
80.03
81.05
79.49
80.76
78.95
2,319,000
Nov 21, 2025
80.01
82.88
79.23
80.78
78.97
1,646,600
Nov 20, 2025
80.78
81.54
79.37
79.90
78.11
2,300,000
Nov 19, 2025
81.02
81.03
79.83
80.43
78.63
1,608,300
Nov 18, 2025
81.35
82.10
80.72
80.96
79.15
1,457,100
Nov 17, 2025
82.60
83.25
81.63
81.66
79.83
2,469,400
Nov 14, 2025
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
83.31
84.21
82.27
82.91
81.05
1,847,600
Nov 13, 2025
85.06
85.61
84.09
84.21
81.79
1,804,600
Nov 12, 2025
86.98
88.20
84.78
84.85
82.41
2,223,900
Nov 11, 2025
87.46
88.02
86.48
87.07
84.56
1,849,100
Nov 10, 2025
87.45
89.04
86.08
87.30
84.79
2,094,500
Nov 7, 2025
85.73
87.52
85.34
87.45
84.93
2,291,100
Nov 6, 2025
86.17
86.94
85.03
85.57
83.11
1,845,900
Nov 5, 2025
85.66
87.72
85.66
86.61
84.12
2,211,100
Nov 4, 2025
85.62
86.85
84.84
85.46
83.00
2,122,400
Nov 3, 2025
86.19
86.65
84.96
85.50
83.04
2,901,300
Oct 31, 2025
84.23
88.06
83.15
87.16
84.65
4,511,200
