BAH - Booz Allen Hamilton Holding Corp
76.24
0.050 0.066%
Share volume: 862,064
Last Updated: 04-28-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$76.19
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $76.30 | $76.30 | $77.44 | $77.44 | $75.50 | $75.50 | $76.24 | $76.24 | 862,064 | $862,064.00 |
| 04-27-2026 | $78.82 | $78.82 | $79.63 | $79.63 | $75.84 | $75.84 | $76.19 | $76.19 | 1,230,943 | $1,230,943.00 |
| 04-24-2026 | $78.29 | $78.29 | $79.54 | $79.54 | $77.40 | $77.40 | $78.74 | $78.74 | 913,406 | $913,406.00 |
| 04-23-2026 | $76.38 | $76.38 | $79.11 | $79.11 | $75.50 | $75.50 | $79.01 | $79.01 | 1,679,964 | $1,679,964.00 |
| 04-22-2026 | $81.28 | $81.28 | $81.82 | $81.82 | $76.01 | $76.01 | $77.37 | $77.37 | 3,267,798 | $3,267,798.00 |
| 04-21-2026 | $80.86 | $80.86 | $82.29 | $82.29 | $80.26 | $80.26 | $81.00 | $81.00 | 949,620 | $949,620.00 |
| 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 |