BAH - Booz Allen Hamilton Holding Corp
81
0.290 0.358%
Share volume: 949,558
Last Updated: 04-21-2026
Business Services/Services – Management, Public Relations, Consulting:
2.09%
PREVIOUS CLOSE
CHG
CHG%
$80.71
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $80.86 | $80.86 | $82.29 | $82.29 | $80.26 | $80.26 | $81.00 | $81.00 | 949,558 | $949,558.00 |
| 04-20-2026 | $81.63 | $81.63 | $82.55 | $82.55 | $80.30 | $80.30 | $80.71 | $80.71 | 833,815 | $833,815.00 |
| 04-17-2026 | $82.47 | $82.47 | $83.58 | $83.58 | $81.08 | $81.08 | $81.77 | $81.77 | 1,003,111 | $1,003,111.00 |
| 04-16-2026 | $83.21 | $83.21 | $83.97 | $83.97 | $82.34 | $82.34 | $82.69 | $82.69 | 727,785 | $727,785.00 |
| 04-15-2026 | $81.76 | $81.76 | $83.29 | $83.29 | $81.15 | $81.15 | $82.30 | $82.30 | 1,087,931 | $1,087,931.00 |
| 04-14-2026 | $81.65 | $81.65 | $83.11 | $83.11 | $80.75 | $80.75 | $81.42 | $81.42 | 1,109,976 | $1,109,976.00 |
| 04-13-2026 | $78.30 | $78.30 | $82.33 | $82.33 | $78.30 | $78.30 | $81.81 | $81.81 | 1,127,799 | $1,127,799.00 |
| 04-10-2026 | $79.50 | $79.50 | $79.74 | $79.74 | $77.79 | $77.79 | $78.17 | $78.17 | 1,269,256 | $1,269,256.00 |
| 04-09-2026 | $81.44 | $81.44 | $81.55 | $81.55 | $78.48 | $78.48 | $79.53 | $79.53 | 1,368,411 | $1,368,411.00 |
| 04-08-2026 | $84.21 | $84.21 | $85.17 | $85.17 | $81.56 | $81.56 | $81.60 | $81.60 | 2,130,416 | $2,130,416.00 |