BAH - Booz Allen Hamilton Holding Corp
79.2
1.390 1.755%
Share volume: 2,387,727
Last Updated: 03-03-2026
Business Services/Services – Management, Public Relations, Consulting:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$77.81
1.39
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $77.00 | $77.00 | $79.51 | $79.51 | $76.70 | $76.70 | $79.20 | $79.20 | 2,387,727 | $2,387,727.00 |
| 03-02-2026 | $79.96 | $79.96 | $80.62 | $80.62 | $77.61 | $77.61 | $77.81 | $77.81 | 1,795,630 | $1,795,630.00 |
| 02-27-2026 | $79.12 | $79.12 | $79.65 | $79.65 | $77.50 | $77.50 | $78.83 | $78.83 | 9,752,613 | $9,752,613.00 |
| 02-26-2026 | $76.10 | $76.10 | $79.97 | $79.97 | $75.55 | $75.55 | $79.77 | $79.77 | 3,139,278 | $3,139,278.00 |
| 02-25-2026 | $75.92 | $75.92 | $75.99 | $75.99 | $74.27 | $74.27 | $75.11 | $75.11 | 1,484,972 | $1,484,972.00 |
| 02-24-2026 | $74.22 | $74.22 | $76.69 | $76.69 | $73.93 | $73.93 | $75.70 | $75.70 | 1,582,063 | $1,582,063.00 |
| 02-23-2026 | $76.52 | $76.52 | $76.96 | $76.96 | $73.99 | $73.99 | $74.26 | $74.26 | 2,181,338 | $2,181,338.00 |
| 02-20-2026 | $79.40 | $79.40 | $79.58 | $79.58 | $75.80 | $75.80 | $77.21 | $77.21 | 1,968,181 | $1,968,181.00 |
| 02-19-2026 | $78.00 | $78.00 | $80.02 | $80.02 | $77.28 | $77.28 | $79.94 | $79.94 | 1,591,611 | $1,591,611.00 |
| 02-18-2026 | $76.76 | $76.76 | $78.85 | $78.85 | $76.27 | $76.27 | $78.29 | $78.29 | 1,466,136 | $1,466,136.00 |