BAH - Booz Allen Hamilton Holding Corp
75.43
0.480 0.636%
Share volume: 2,448,244
Last Updated: 05-12-2026
Business Services/Services – Management, Public Relations, Consulting:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$74.95
0.48
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $75.21 | $75.21 | $77.81 | $77.81 | $75.21 | $75.21 | $75.43 | $75.43 | 2,448,244 | $2,448,244.00 |
| 05-11-2026 | $77.10 | $77.10 | $77.10 | $77.10 | $74.55 | $74.55 | $74.95 | $74.95 | 1,441,716 | $1,441,716.00 |
| 05-08-2026 | $76.23 | $76.23 | $77.14 | $77.14 | $74.88 | $74.88 | $77.04 | $77.04 | 1,253,720 | $1,253,720.00 |
| 05-07-2026 | $76.99 | $76.99 | $78.13 | $78.13 | $76.04 | $76.04 | $76.85 | $76.85 | 1,544,524 | $1,544,524.00 |
| 05-06-2026 | $75.60 | $75.60 | $76.79 | $76.79 | $74.06 | $74.06 | $76.28 | $76.28 | 1,480,099 | $1,480,099.00 |
| 05-05-2026 | $78.25 | $78.25 | $78.84 | $78.84 | $75.50 | $75.50 | $76.26 | $76.26 | 1,253,874 | $1,253,874.00 |
| 05-04-2026 | $78.11 | $78.11 | $79.95 | $79.95 | $77.50 | $77.50 | $77.84 | $77.84 | 1,173,776 | $1,173,776.00 |
| 05-01-2026 | $78.50 | $78.50 | $79.07 | $79.07 | $77.65 | $77.65 | $78.31 | $78.31 | 1,008,322 | $1,008,322.00 |
| 04-30-2026 | $76.38 | $76.38 | $77.99 | $77.99 | $75.59 | $75.59 | $77.77 | $77.77 | 1,141,127 | $1,141,127.00 |
| 04-29-2026 | $76.57 | $76.57 | $77.08 | $77.08 | $75.90 | $75.90 | $76.45 | $76.45 | 1,068,254 | $1,068,254.00 |