BAH - Booz Allen Hamilton Holding Corp
78.95
0.460 0.583%
Share volume: 2,131,485
Last Updated: 03-30-2026
Business Services/Services – Management, Public Relations, Consulting:
0.41%
PREVIOUS CLOSE
CHG
CHG%
$78.49
0.46
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-30-2026 | $78.80 | $78.80 | $80.76 | $80.76 | $78.26 | $78.26 | $78.95 | $78.95 | 2,131,485 | $2,131,485.00 |
| 03-27-2026 | $80.04 | $80.04 | $80.32 | $80.32 | $78.05 | $78.05 | $78.49 | $78.49 | 1,092,274 | $1,092,274.00 |
| 03-26-2026 | $79.94 | $79.94 | $81.52 | $81.52 | $79.42 | $79.42 | $80.33 | $80.33 | 1,096,950 | $1,096,950.00 |
| 03-25-2026 | $79.50 | $79.50 | $80.15 | $80.15 | $76.69 | $76.69 | $80.12 | $80.12 | 1,105,023 | $1,105,023.00 |
| 03-24-2026 | $79.48 | $79.48 | $79.82 | $79.82 | $78.04 | $78.04 | $78.88 | $78.88 | 1,350,201 | $1,350,201.00 |
| 03-23-2026 | $79.82 | $79.82 | $80.89 | $80.89 | $78.32 | $78.32 | $79.90 | $79.90 | 1,410,976 | $1,410,976.00 |
| 03-20-2026 | $81.08 | $81.08 | $81.72 | $81.72 | $79.91 | $79.91 | $79.95 | $79.95 | 9,122,944 | $9,122,944.00 |
| 03-19-2026 | $78.86 | $78.86 | $81.38 | $81.38 | $78.43 | $78.43 | $80.83 | $80.83 | 1,981,577 | $1,981,577.00 |
| 03-18-2026 | $76.79 | $76.79 | $79.65 | $79.65 | $76.79 | $76.79 | $78.66 | $78.66 | 1,747,237 | $1,747,237.00 |
| 03-17-2026 | $76.31 | $76.31 | $78.25 | $78.25 | $76.11 | $76.11 | $77.12 | $77.12 | 1,422,646 | $1,422,646.00 |