Comparing Back to the side-by-side chart ↗
Booz Allen Hamilton Holding (BAH) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +17.8% vs the 50-day and +15.8% vs the 200-day average, 18.3% below the 52-week high and +48.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Booz Allen Hamilton Holding trades 17.8% above its 50-day and 15.8% above its 200-day moving average. (as of 2026-10-30)
Booz Allen Hamilton is a consulting and technology contractor that builds artificial-intelligence, cybersecurity and cloud systems for United States federal agencies and for commercial and international clients. It designs AI tools shaped to government needs, modernises older government computer systems with cloud infrastructure and data platforms, and pairs data feeds with cyber and AI work for intelligence, surveillance and battle-management customers.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BAH overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 85.60 | 90.18 | 85.28 | 88.49 | +5.06% | 3,727,292 |
| 2026-10-29 | 83.80 | 84.94 | 82.72 | 84.23 | +0.90% | 2,083,900 |
| 2026-10-28 | 82.85 | 84.05 | 82.24 | 83.48 | +0.10% | 2,394,700 |
| 2026-10-27 | 82.53 | 83.66 | 81.97 | 83.40 | +0.05% | 1,792,400 |
| 2026-10-26 | 78.71 | 84.89 | 78.71 | 83.36 | +6.44% | 2,493,900 |
| 2026-10-23 | 78.64 | 79.40 | 73.06 | 78.32 | -0.32% | 3,568,900 |
| 2026-10-22 | 75.69 | 79.34 | 75.54 | 78.57 | +4.70% | 2,412,500 |
| 2026-10-21 | 74.97 | 75.90 | 74.26 | 75.04 | +0.09% | 1,015,300 |
| 2026-10-20 | 74.86 | 75.65 | 74.26 | 74.97 | +1.23% | 998,900 |
| 2026-10-19 | 73.55 | 74.19 | 72.56 | 74.06 | -0.27% | 1,001,600 |
| 2026-10-16 | 75.19 | 75.90 | 73.41 | 74.26 | -0.32% | 1,313,200 |
| 2026-10-15 | 71.87 | 75.07 | 71.87 | 74.50 | +3.66% | 1,950,900 |
| 2026-10-14 | 72.01 | 73.29 | 70.86 | 71.87 | -0.61% | 1,192,500 |
| 2026-10-13 | 74.20 | 74.37 | 72.00 | 72.31 | -1.79% | 1,171,400 |
| 2026-10-12 | 74.73 | 75.16 | 73.35 | 73.63 | -0.42% | 1,314,100 |
| 2026-10-09 | 73.13 | 74.16 | 71.53 | 73.94 | +1.47% | 1,185,900 |
| 2026-10-08 | 70.28 | 73.08 | 69.10 | 72.87 | +6.09% | 2,187,800 |
| 2026-10-07 | 68.24 | 69.25 | 66.74 | 68.69 | +0.81% | 2,027,400 |
| 2026-10-06 | 68.50 | 68.82 | 67.71 | 68.14 | -0.69% | 1,621,600 |
| 2026-10-05 | 67.30 | 69.19 | 66.50 | 68.61 | +1.87% | 2,065,800 |
| 2026-10-02 | 70.00 | 70.57 | 67.02 | 67.35 | -4.43% | 2,770,900 |
| 2026-10-01 | 72.14 | 73.06 | 70.41 | 70.47 | +1.51% | 3,009,600 |
| 2026-09-30 | 69.97 | 70.96 | 69.11 | 69.42 | -0.42% | 1,464,100 |
| 2026-09-29 | 69.91 | 70.61 | 69.33 | 69.71 | -0.77% | 1,548,200 |
| 2026-09-28 | 72.08 | 72.45 | 69.31 | 70.25 | -3.70% | 2,062,000 |
| 2026-09-25 | 73.52 | 73.86 | 72.33 | 72.95 | -1.18% | 1,240,800 |
| 2026-09-24 | 75.60 | 76.64 | 73.35 | 73.82 | -2.42% | 1,565,300 |
| 2026-09-23 | 76.70 | 77.95 | 75.51 | 75.65 | -0.83% | 1,509,200 |
| 2026-09-22 | 78.00 | 78.06 | 75.38 | 76.28 | -1.42% | 1,688,700 |
| 2026-09-21 | 77.00 | 77.99 | 76.81 | 77.38 | +0.40% | 1,474,800 |
| 2026-09-18 | 78.81 | 78.87 | 77.07 | 77.07 | -2.31% | 1,997,700 |
| 2026-09-17 | 79.21 | 79.47 | 78.53 | 78.89 | +0.61% | 1,037,200 |
| 2026-09-16 | 78.91 | 79.48 | 77.32 | 78.41 | -2.06% | 1,419,700 |
| 2026-09-15 | 78.01 | 81.19 | 77.62 | 80.06 | +1.20% | 1,865,600 |
| 2026-09-14 | 78.00 | 79.73 | 77.68 | 79.11 | +4.23% | 1,813,600 |
| 2026-09-11 | 75.55 | 75.92 | 74.31 | 75.90 | +0.29% | 1,950,900 |
| 2026-09-10 | 73.05 | 76.05 | 72.67 | 75.68 | +4.82% | 2,369,700 |
| 2026-09-09 | 72.60 | 73.36 | 71.14 | 72.20 | +0.12% | 1,541,500 |
| 2026-09-08 | 72.40 | 73.43 | 71.73 | 72.11 | -0.95% | 1,683,200 |
| 2026-09-04 | 72.77 | 74.06 | 72.41 | 72.80 | -1.46% | 1,253,400 |
| 2026-09-03 | 73.86 | 75.90 | 72.65 | 73.88 | +0.97% | 1,723,100 |
| 2026-09-02 | 74.73 | 74.75 | 72.71 | 73.17 | -2.93% | 1,632,400 |
| 2026-09-01 | 75.48 | 76.43 | 74.85 | 75.38 | -0.36% | 1,314,500 |
| 2026-08-31 | 75.05 | 76.67 | 74.82 | 75.65 | +0.54% | 1,650,700 |
| 2026-08-28 | 75.46 | 75.97 | 74.60 | 75.24 | +0.48% | 1,030,400 |
| 2026-08-27 | 74.27 | 75.33 | 73.54 | 74.88 | +0.86% | 1,750,100 |
| 2026-08-26 | 73.83 | 75.41 | 73.83 | 74.24 | +0.56% | 887,800 |
| 2026-08-25 | 75.34 | 75.92 | 73.79 | 73.83 | -1.85% | 1,423,300 |
| 2026-08-24 | 76.78 | 76.83 | 74.90 | 75.22 | -2.38% | 1,908,100 |
| 2026-08-21 | 76.43 | 77.86 | 76.20 | 77.05 | +0.90% | 915,600 |
| 2026-08-20 | 78.54 | 79.63 | 75.72 | 76.36 | -3.15% | 1,645,300 |
| 2026-08-19 | 75.56 | 80.40 | 75.56 | 78.84 | +4.07% | 2,586,200 |
| 2026-08-18 | 75.98 | 77.05 | 75.36 | 75.76 | +1.05% | 1,201,300 |
| 2026-08-17 | 76.79 | 77.36 | 74.84 | 74.97 | -3.21% | 1,543,200 |
| 2026-08-14 | 78.50 | 79.38 | 76.84 | 77.46 | -1.20% | 1,036,200 |
| 2026-08-13 | 78.56 | 79.45 | 77.06 | 78.40 | +0.00% | 1,581,400 |
| 2026-08-12 | 76.99 | 78.75 | 76.51 | 78.40 | -0.22% | 3,357,400 |
| 2026-08-11 | 77.65 | 80.35 | 77.65 | 78.57 | +0.86% | 2,161,400 |
| 2026-08-10 | 75.68 | 78.24 | 75.68 | 77.90 | +2.43% | 1,573,000 |
| 2026-08-07 | 73.82 | 76.73 | 73.64 | 76.05 | +2.87% | 1,532,600 |
| 2026-08-06 | 72.38 | 74.54 | 71.81 | 73.93 | +2.81% | 1,525,600 |
| 2026-08-05 | 74.04 | 74.36 | 71.61 | 71.91 | -2.28% | 2,070,100 |
| 2026-08-04 | 70.46 | 73.72 | 70.46 | 73.59 | +3.43% | 1,521,700 |
| 2026-08-03 | 70.58 | 71.61 | 70.30 | 71.15 | +2.05% | 1,406,700 |
| 2026-07-31 | 67.29 | 70.13 | 66.86 | 69.72 | +2.06% | 2,276,600 |
| 2026-07-30 | 68.80 | 69.21 | 65.88 | 68.31 | -2.65% | 2,445,100 |
| 2026-07-29 | 72.50 | 72.75 | 69.80 | 70.17 | -4.13% | 2,389,200 |
| 2026-07-28 | 72.99 | 73.55 | 70.50 | 73.19 | +2.16% | 3,711,300 |
| 2026-07-27 | 72.56 | 73.56 | 71.18 | 71.64 | -1.23% | 3,637,900 |
| 2026-07-24 | 69.99 | 76.20 | 69.09 | 72.53 | +10.11% | 4,284,600 |
| 2026-07-23 | 66.50 | 67.92 | 64.66 | 65.87 | -0.39% | 3,649,100 |
| 2026-07-22 | 65.12 | 66.24 | 64.77 | 66.13 | +3.57% | 2,416,400 |
| 2026-07-21 | 64.00 | 64.56 | 63.36 | 63.85 | -1.04% | 1,479,200 |
| 2026-07-20 | 64.71 | 65.91 | 63.54 | 64.52 | -1.06% | 2,205,900 |
| 2026-07-17 | 65.76 | 67.88 | 64.85 | 65.21 | -0.08% | 2,899,100 |
| 2026-07-16 | 64.86 | 65.46 | 62.73 | 65.26 | +2.06% | 1,696,800 |
| 2026-07-15 | 63.81 | 65.56 | 63.23 | 63.94 | +0.60% | 1,692,000 |
| 2026-07-14 | 63.18 | 65.07 | 62.80 | 63.56 | -1.91% | 1,525,700 |
| 2026-07-13 | 64.00 | 64.91 | 63.36 | 64.80 | +3.25% | 1,933,500 |
| 2026-07-10 | 64.00 | 64.41 | 62.01 | 62.76 | -0.63% | 1,517,600 |
| 2026-07-09 | 62.68 | 63.25 | 60.66 | 63.16 | +0.77% | 2,483,000 |
| 2026-07-08 | 63.45 | 63.83 | 62.15 | 62.68 | -1.00% | 2,036,000 |
| 2026-07-07 | 63.05 | 64.15 | 62.31 | 63.31 | +1.60% | 2,003,200 |
| 2026-07-06 | 62.45 | 62.86 | 60.50 | 62.31 | -0.22% | 2,161,500 |
| 2026-07-02 | 61.41 | 63.00 | 60.99 | 62.45 | +4.07% | 3,365,500 |
| 2026-07-01 | 61.03 | 62.04 | 59.88 | 60.01 | -1.09% | 2,780,200 |
| 2026-06-30 | 61.96 | 62.23 | 59.57 | 60.67 | -2.19% | 2,576,100 |
| 2026-06-29 | 63.10 | 64.53 | 61.42 | 62.03 | -0.31% | 2,746,800 |
| 2026-06-26 | 59.50 | 62.28 | 59.50 | 62.22 | +4.20% | 5,689,200 |
| 2026-06-25 | 62.51 | 62.86 | 59.63 | 59.71 | -4.74% | 2,387,000 |
| 2026-06-24 | 64.01 | 64.94 | 61.92 | 62.68 | -1.88% | 3,455,800 |
| 2026-06-23 | 64.47 | 65.00 | 63.15 | 63.88 | +0.87% | 2,956,700 |
| 2026-06-22 | 66.00 | 66.11 | 62.59 | 63.33 | -4.57% | 3,472,800 |
| 2026-06-18 | 70.29 | 70.39 | 66.35 | 66.36 | -6.67% | 5,811,700 |
| 2026-06-17 | 73.49 | 74.92 | 70.79 | 71.10 | -3.89% | 2,140,600 |
| 2026-06-16 | 74.50 | 75.79 | 73.70 | 73.98 | -0.76% | 1,472,300 |
| 2026-06-15 | 76.08 | 77.87 | 73.55 | 74.55 | -3.69% | 2,221,300 |
| 2026-06-12 | 77.31 | 77.96 | 75.69 | 77.41 | +0.27% | 1,298,600 |
| 2026-06-11 | 77.03 | 77.91 | 76.44 | 77.20 | -0.12% | 1,253,500 |
| 2026-06-10 | 78.16 | 79.57 | 77.16 | 77.29 | -2.09% | 1,336,700 |
| 2026-06-09 | 78.89 | 80.35 | 77.88 | 78.94 | -0.37% | 1,440,300 |
| 2026-06-08 | 78.59 | 79.55 | 78.04 | 79.23 | -0.31% | 1,982,900 |
| 2026-06-05 | 80.96 | 80.96 | 78.52 | 79.48 | -0.66% | 1,543,300 |
| 2026-06-04 | 80.37 | 81.94 | 79.44 | 80.01 | +1.92% | 1,191,800 |
| 2026-06-03 | 79.14 | 79.60 | 77.71 | 78.50 | -2.28% | 1,493,900 |
| 2026-06-02 | 82.51 | 83.11 | 79.03 | 80.33 | -4.43% | 1,999,100 |
| 2026-06-01 | 80.76 | 84.36 | 80.45 | 84.05 | +6.15% | 2,848,900 |
| 2026-05-29 | 80.23 | 80.99 | 78.30 | 79.18 | -2.31% | 2,993,600 |
| 2026-05-28 | 81.58 | 82.02 | 80.54 | 81.05 | +0.09% | 1,870,000 |
| 2026-05-27 | 79.75 | 81.76 | 78.91 | 80.98 | +1.34% | 2,110,300 |
| 2026-05-26 | 80.03 | 81.10 | 78.47 | 79.91 | +1.56% | 2,679,600 |
| 2026-05-22 | 77.25 | 78.91 | 74.11 | 78.68 | +3.05% | 1,876,100 |
| 2026-05-21 | 77.04 | 77.62 | 75.40 | 76.35 | -1.42% | 1,770,600 |
| 2026-05-20 | 76.54 | 77.61 | 74.64 | 77.45 | +0.58% | 1,373,200 |
| 2026-05-19 | 76.13 | 78.93 | 74.99 | 77.00 | +2.79% | 2,129,700 |
| 2026-05-18 | 72.63 | 75.32 | 72.50 | 74.91 | +3.08% | 1,755,200 |
| 2026-05-15 | 74.00 | 74.50 | 72.35 | 72.67 | -0.97% | 1,744,800 |
| 2026-05-14 | 71.84 | 74.14 | 71.84 | 73.38 | +2.50% | 1,983,300 |
| 2026-05-13 | 75.43 | 75.54 | 68.84 | 71.59 | -5.09% | 3,551,800 |
| 2026-05-12 | 75.21 | 77.81 | 75.21 | 75.43 | +0.64% | 2,448,400 |
| 2026-05-11 | 77.10 | 77.10 | 74.55 | 74.95 | -2.71% | 1,441,300 |
| 2026-05-08 | 76.23 | 77.14 | 74.88 | 77.04 | +0.25% | 1,253,500 |
| 2026-05-07 | 76.99 | 78.13 | 76.04 | 76.85 | +0.75% | 1,544,400 |
| 2026-05-06 | 75.60 | 76.79 | 74.06 | 76.28 | +0.03% | 1,480,000 |
| 2026-05-05 | 78.25 | 78.84 | 75.50 | 76.26 | -2.03% | 1,253,600 |
| 2026-05-04 | 78.11 | 79.95 | 77.50 | 77.84 | -0.60% | 1,173,800 |
| 2026-05-01 | 78.50 | 79.07 | 77.65 | 78.31 | +0.69% | 1,008,100 |
| 2026-04-30 | 76.38 | 77.99 | 75.59 | 77.77 | +1.73% | 1,141,100 |
| 2026-04-29 | 76.57 | 77.08 | 75.90 | 76.45 | +0.28% | 1,068,200 |
| 2026-04-28 | 76.30 | 77.44 | 75.50 | 76.24 | +0.07% | 863,400 |
| 2026-04-27 | 78.82 | 79.63 | 75.84 | 76.19 | -3.24% | 1,230,900 |
| 2026-04-24 | 78.29 | 79.54 | 77.40 | 78.74 | -0.34% | 913,100 |
| 2026-04-23 | 76.38 | 79.11 | 75.50 | 79.01 | +2.12% | 1,679,900 |
| 2026-04-22 | 81.28 | 81.82 | 76.01 | 77.37 | -4.48% | 3,267,800 |
| 2026-04-21 | 80.86 | 82.29 | 80.26 | 81.00 | +0.36% | 949,600 |
| 2026-04-20 | 81.63 | 82.55 | 80.30 | 80.71 | -1.30% | 833,700 |
| 2026-04-17 | 82.47 | 83.58 | 81.08 | 81.77 | -1.11% | 1,003,000 |
| 2026-04-16 | 83.21 | 83.97 | 82.34 | 82.69 | +0.47% | 727,800 |
| 2026-04-15 | 81.76 | 83.29 | 81.15 | 82.30 | +1.08% | 1,087,900 |
| 2026-04-14 | 81.65 | 83.11 | 80.75 | 81.42 | -0.48% | 1,110,000 |
| 2026-04-13 | 78.30 | 82.33 | 78.30 | 81.81 | +4.66% | 1,127,700 |
| 2026-04-10 | 79.50 | 79.74 | 77.79 | 78.17 | -1.71% | 1,269,100 |
| 2026-04-09 | 81.44 | 81.55 | 78.48 | 79.53 | -2.54% | 1,368,400 |
| 2026-04-08 | 84.21 | 85.17 | 81.56 | 81.60 | -2.95% | 2,130,400 |
| 2026-04-07 | 83.59 | 85.63 | 82.52 | 84.08 | +0.44% | 1,528,000 |
| 2026-04-06 | 82.84 | 84.35 | 82.35 | 83.71 | +0.70% | 1,313,600 |
| 2026-04-02 | 80.79 | 83.17 | 80.14 | 83.13 | +3.43% | 1,562,500 |
| 2026-04-01 | 77.97 | 80.49 | 77.22 | 80.37 | +3.00% | 1,732,500 |
| 2026-03-31 | 79.43 | 80.78 | 77.72 | 78.03 | -1.17% | 2,081,500 |
| 2026-03-30 | 78.80 | 80.76 | 78.26 | 78.95 | +0.59% | 2,132,900 |
| 2026-03-27 | 80.04 | 80.32 | 78.05 | 78.49 | -2.29% | 1,092,200 |
| 2026-03-26 | 79.94 | 81.52 | 79.42 | 80.33 | +0.26% | 1,096,900 |
| 2026-03-25 | 79.50 | 80.15 | 76.69 | 80.12 | +1.57% | 1,104,800 |
| 2026-03-24 | 79.48 | 79.82 | 78.04 | 78.88 | -1.28% | 1,350,200 |
| 2026-03-23 | 79.82 | 80.89 | 78.32 | 79.90 | -0.06% | 1,410,900 |
| 2026-03-20 | 81.08 | 81.72 | 79.91 | 79.95 | -1.09% | 9,122,900 |
| 2026-03-19 | 78.86 | 81.38 | 78.43 | 80.83 | +2.76% | 1,981,600 |
| 2026-03-18 | 76.79 | 79.65 | 76.79 | 78.66 | +2.00% | 1,747,200 |
| 2026-03-17 | 76.31 | 78.25 | 76.11 | 77.12 | +1.80% | 1,422,600 |
| 2026-03-16 | 77.86 | 78.87 | 75.14 | 75.76 | -3.21% | 1,987,500 |
| 2026-03-13 | 77.44 | 78.34 | 76.51 | 78.27 | +1.50% | 1,532,300 |
| 2026-03-12 | 75.83 | 79.21 | 75.47 | 77.11 | +1.54% | 2,327,800 |
| 2026-03-11 | 77.62 | 78.03 | 75.73 | 75.94 | -2.04% | 2,076,900 |
| 2026-03-10 | 80.96 | 81.47 | 75.85 | 77.52 | -4.80% | 2,261,100 |
| 2026-03-09 | 82.24 | 82.24 | 79.33 | 81.43 | -0.56% | 2,242,100 |
| 2026-03-06 | 79.87 | 82.11 | 79.02 | 81.89 | +2.62% | 2,558,900 |
| 2026-03-05 | 78.10 | 80.43 | 77.91 | 79.80 | +1.85% | 1,562,100 |
| 2026-03-04 | 78.80 | 79.39 | 77.91 | 78.35 | -1.07% | 2,078,200 |
| 2026-03-03 | 77.00 | 79.51 | 76.70 | 79.20 | +1.79% | 2,412,500 |
| 2026-03-02 | 79.96 | 80.62 | 77.61 | 77.81 | -1.29% | 1,795,600 |
| 2026-02-27 | 79.12 | 79.65 | 77.50 | 78.83 | -1.18% | 9,752,500 |
| 2026-02-26 | 76.10 | 79.97 | 75.55 | 79.77 | +6.20% | 3,139,200 |
| 2026-02-25 | 75.92 | 75.99 | 74.27 | 75.11 | -0.78% | 1,485,000 |
| 2026-02-24 | 74.22 | 76.69 | 73.93 | 75.70 | +1.94% | 1,582,000 |
| 2026-02-23 | 76.52 | 76.96 | 73.99 | 74.26 | -3.82% | 2,181,200 |
| 2026-02-20 | 79.40 | 79.58 | 75.80 | 77.21 | -3.42% | 1,968,100 |
| 2026-02-19 | 78.00 | 80.02 | 77.28 | 79.94 | +2.11% | 1,591,300 |
| 2026-02-18 | 76.76 | 78.85 | 76.27 | 78.29 | +2.45% | 1,466,100 |
| 2026-02-17 | 79.44 | 79.60 | 76.38 | 76.42 | -3.66% | 2,273,200 |
| 2026-02-13 | 78.30 | 80.18 | 77.82 | 79.32 | +1.78% | 1,928,000 |
| 2026-02-12 | 80.01 | 82.13 | 76.83 | 77.93 | -2.33% | 3,242,900 |
| 2026-02-11 | 89.18 | 89.99 | 79.39 | 79.79 | -11.30% | 4,000,300 |
| 2026-02-10 | 90.31 | 90.45 | 88.48 | 89.95 | -0.20% | 1,368,200 |
| 2026-02-09 | 89.32 | 90.54 | 88.87 | 90.13 | +1.26% | 1,718,500 |
| 2026-02-06 | 84.52 | 89.46 | 84.52 | 89.01 | +5.31% | 1,979,700 |
| 2026-02-05 | 84.74 | 86.69 | 83.70 | 84.52 | -0.61% | 1,772,800 |
| 2026-02-04 | 82.93 | 85.91 | 81.15 | 85.04 | +2.46% | 3,032,700 |
| 2026-02-03 | 86.06 | 87.00 | 82.50 | 83.00 | -5.14% | 2,793,200 |
| 2026-02-02 | 88.20 | 88.26 | 86.29 | 87.50 | -1.04% | 2,393,800 |
| 2026-01-30 | 87.98 | 88.59 | 87.20 | 88.42 | -0.35% | 2,601,400 |
| 2026-01-29 | 91.09 | 91.70 | 88.31 | 88.73 | -2.60% | 2,705,800 |
| 2026-01-28 | 89.98 | 91.69 | 88.25 | 91.10 | +1.72% | 3,055,600 |
| 2026-01-27 | 93.08 | 94.90 | 89.40 | 89.56 | -4.65% | 4,213,300 |
| 2026-01-26 | 103.00 | 103.00 | 89.38 | 93.93 | -8.12% | 8,261,000 |
| 2026-01-23 | 106.10 | 109.10 | 100.59 | 102.23 | +6.76% | 6,129,000 |
| 2026-01-22 | 95.88 | 97.32 | 95.31 | 95.76 | +0.20% | 2,173,500 |
| 2026-01-21 | 93.72 | 95.85 | 93.28 | 95.57 | +2.26% | 2,089,500 |
| 2026-01-20 | 96.73 | 96.94 | 93.38 | 93.46 | -4.05% | 1,791,000 |
| 2026-01-16 | 96.93 | 97.70 | 95.92 | 97.40 | +0.30% | 2,243,800 |
| 2026-01-15 | 95.85 | 98.19 | 94.73 | 97.11 | +0.79% | 1,918,300 |
| 2026-01-14 | 95.72 | 97.21 | 95.20 | 96.35 | +1.09% | 1,787,900 |
| 2026-01-13 | 98.09 | 98.09 | 94.99 | 95.31 | -1.51% | 1,613,100 |
| 2026-01-12 | 96.75 | 97.97 | 96.50 | 96.77 | +0.61% | 1,716,400 |
| 2026-01-09 | 93.64 | 96.20 | 92.87 | 96.18 | +2.08% | 1,938,700 |
| 2026-01-08 | 91.73 | 96.90 | 90.83 | 94.22 | +4.39% | 2,855,300 |
| 2026-01-07 | 90.77 | 90.99 | 89.13 | 90.26 | +0.24% | 1,719,200 |
| 2026-01-06 | 89.26 | 90.50 | 88.50 | 90.04 | +0.78% | 1,968,300 |
| 2026-01-05 | 84.32 | 89.98 | 84.32 | 89.34 | +5.24% | 2,090,100 |
| 2026-01-02 | 84.24 | 85.83 | 83.41 | 84.89 | +0.63% | 1,501,100 |
| 2025-12-31 | 84.91 | 85.24 | 84.10 | 84.36 | -0.93% | 1,071,600 |
| 2025-12-30 | 85.12 | 85.52 | 84.26 | 85.15 | +0.04% | 1,573,000 |
| 2025-12-29 | 85.58 | 86.18 | 84.74 | 85.12 | -0.32% | 1,523,200 |
| 2025-12-26 | 85.16 | 85.53 | 84.51 | 85.39 | +0.28% | 1,339,500 |
| 2025-12-24 | 84.54 | 85.24 | 83.96 | 85.15 | +0.59% | 645,100 |
| 2025-12-23 | 85.59 | 85.74 | 83.96 | 84.65 | -2.13% | 2,160,800 |
| 2025-12-22 | 86.01 | 87.58 | 85.33 | 86.49 | +1.44% | 2,859,300 |
| 2025-12-19 | 86.08 | 86.79 | 85.14 | 85.26 | -0.87% | 19,506,200 |
| 2025-12-18 | 86.13 | 88.05 | 85.99 | 86.01 | -0.62% | 2,343,200 |
| 2025-12-17 | 84.94 | 88.72 | 84.76 | 86.55 | +1.35% | 2,886,600 |
| 2025-12-16 | 86.50 | 89.95 | 84.05 | 85.40 | -7.04% | 4,772,500 |
| 2025-12-15 | 93.03 | 93.25 | 91.61 | 91.87 | -0.98% | 2,551,600 |
| 2025-12-12 | 94.55 | 95.34 | 92.61 | 92.78 | -1.70% | 1,941,100 |
| 2025-12-11 | 93.50 | 94.62 | 93.36 | 94.38 | +1.46% | 2,393,500 |
| 2025-12-10 | 91.00 | 93.16 | 90.15 | 93.02 | +2.75% | 3,515,700 |
| 2025-12-09 | 91.14 | 91.57 | 89.97 | 90.53 | -0.89% | 3,124,000 |
| 2025-12-08 | 91.85 | 93.85 | 90.34 | 91.34 | +3.78% | 5,177,500 |
| 2025-12-05 | 87.50 | 88.59 | 86.55 | 88.01 | +0.41% | 2,140,500 |
| 2025-12-04 | 82.91 | 89.11 | 82.89 | 87.65 | +6.26% | 3,417,100 |
| 2025-12-03 | 81.95 | 82.50 | 80.81 | 82.49 | +1.04% | 1,745,700 |
| 2025-12-02 | 81.96 | 82.50 | 81.39 | 81.64 | -0.97% | 1,996,700 |
| 2025-12-01 | 83.04 | 83.66 | 82.39 | 82.44 | -1.22% | 1,682,300 |
| 2025-11-28 | 83.17 | 83.78 | 82.57 | 83.46 | +0.25% | 501,600 |
| 2025-11-26 | 83.46 | 84.35 | 83.20 | 83.25 | -0.48% | 1,405,700 |
| 2025-11-25 | 81.08 | 83.92 | 80.75 | 83.65 | +3.58% | 1,877,400 |
| 2025-11-24 | 80.03 | 81.05 | 79.49 | 80.76 | -0.02% | 2,319,000 |
| 2025-11-21 | 80.01 | 82.88 | 79.23 | 80.78 | +1.10% | 1,646,600 |
| 2025-11-20 | 80.78 | 81.54 | 79.37 | 79.90 | -0.66% | 2,300,000 |
| 2025-11-19 | 81.02 | 81.03 | 79.83 | 80.43 | -0.65% | 1,608,300 |
| 2025-11-18 | 81.35 | 82.10 | 80.72 | 80.96 | -0.86% | 1,457,100 |
| 2025-11-17 | 82.60 | 83.25 | 81.63 | 81.66 | -1.51% | 2,469,400 |
| 2025-11-14 | 83.31 | 84.21 | 82.27 | 82.91 | -1.54% | 1,847,600 |
| 2025-11-13 | 85.06 | 85.61 | 84.09 | 84.21 | -0.75% | 1,804,600 |
| 2025-11-12 | 86.98 | 88.20 | 84.78 | 84.85 | -2.55% | 2,223,900 |
| 2025-11-11 | 87.46 | 88.02 | 86.48 | 87.07 | -0.26% | 1,849,100 |
| 2025-11-10 | 87.45 | 89.04 | 86.08 | 87.30 | -0.17% | 2,094,500 |
| 2025-11-07 | 85.73 | 87.52 | 85.34 | 87.45 | +2.20% | 2,291,100 |
| 2025-11-06 | 86.17 | 86.94 | 85.03 | 85.57 | -1.20% | 1,845,900 |
| 2025-11-05 | 85.66 | 87.72 | 85.66 | 86.61 | +1.35% | 2,211,100 |
| 2025-11-04 | 85.62 | 86.85 | 84.84 | 85.46 | -0.05% | 2,122,400 |
| 2025-11-03 | 86.19 | 86.65 | 84.96 | 85.50 | -1.90% | 2,901,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+4.81%). Worst month: Feb (-6.18%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Booz Allen Hamilton Holding's (BAH) latest close?
88.49 on 2026-10-30, from the Closelook data lake's daily price record.
What is BAH's 52-week high and low?
109.10 high and 59.50 low over the trailing 52 weeks, as of 2026-10-30.
What is Booz Allen Hamilton Holding's strongest and weakest month historically?
Historically, BAH's strongest calendar month has been Jul (average +4.81%) and its weakest Feb (average -6.18%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on BAH?
Recovery attempt under the 200-day: Trades +17.8% vs the 50-day and +15.8% vs the 200-day average, 18.3% below the 52-week high and +48.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is BAH above its 50-day and 200-day moving averages?
Booz Allen Hamilton Holding trades 17.8% above its 50-day and 15.8% above its 200-day moving average (16.2% above its 20-day). As of 2026-10-30.