BAH - Booz Allen Hamilton Holding Corp
77.52
-3.910 -5.044%
Share volume: 2,252,228
Last Updated: 03-10-2026
Business Services/Services – Management, Public Relations, Consulting:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$81.43
-3.91
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $80.96 | $80.96 | $81.47 | $81.47 | $75.85 | $75.85 | $77.52 | $77.52 | 2,252,228 | $2,252,228.00 |
| 03-09-2026 | $82.24 | $82.24 | $82.24 | $82.24 | $79.33 | $79.33 | $81.43 | $81.43 | 2,242,259 | $2,242,259.00 |
| 03-06-2026 | $79.87 | $79.87 | $82.11 | $82.11 | $79.02 | $79.02 | $81.89 | $81.89 | 2,559,188 | $2,559,188.00 |
| 03-05-2026 | $78.10 | $78.10 | $80.43 | $80.43 | $77.91 | $77.91 | $79.80 | $79.80 | 1,562,402 | $1,562,402.00 |
| 03-04-2026 | $78.80 | $78.80 | $79.39 | $79.39 | $77.91 | $77.91 | $78.35 | $78.35 | 2,078,272 | $2,078,272.00 |
| 03-03-2026 | $77.00 | $77.00 | $79.51 | $79.51 | $76.70 | $76.70 | $79.20 | $79.20 | 2,412,465 | $2,412,465.00 |
| 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 |