Booz Allen Hamilton Holding (BAH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 84.23 | 88.06 | 83.15 | 87.16 | +5.24% | 4,511,200 |
| 2025-10-30 | 82.86 | 85.04 | 82.23 | 82.82 | -0.01% | 2,814,400 |
| 2025-10-29 | 84.81 | 85.79 | 82.49 | 82.83 | -3.19% | 3,433,600 |
| 2025-10-28 | 86.00 | 86.55 | 84.82 | 85.56 | -1.12% | 4,293,100 |
| 2025-10-27 | 90.78 | 92.39 | 86.00 | 86.53 | -5.33% | 4,774,200 |
| 2025-10-24 | 93.60 | 96.13 | 88.11 | 91.40 | -8.86% | 8,706,100 |
| 2025-10-23 | 99.67 | 101.80 | 99.05 | 100.29 | +1.57% | 2,665,100 |
| 2025-10-22 | 100.24 | 101.74 | 98.62 | 98.74 | -1.90% | 1,856,600 |
| 2025-10-21 | 101.79 | 102.18 | 100.18 | 100.65 | -0.30% | 1,394,600 |
| 2025-10-20 | 98.45 | 101.50 | 98.22 | 100.95 | +2.97% | 1,332,600 |
| 2025-10-17 | 95.00 | 98.19 | 95.00 | 98.04 | +0.78% | 1,658,100 |
| 2025-10-16 | 97.00 | 98.53 | 95.91 | 97.28 | +0.97% | 1,727,500 |
| 2025-10-15 | 97.70 | 98.34 | 95.05 | 96.35 | -1.48% | 1,469,900 |
| 2025-10-14 | 96.19 | 98.73 | 95.68 | 97.80 | +1.57% | 1,219,300 |
| 2025-10-13 | 97.00 | 97.73 | 95.50 | 96.29 | -0.88% | 1,631,700 |
| 2025-10-10 | 100.33 | 100.96 | 97.11 | 97.14 | -2.60% | 1,827,100 |
| 2025-10-09 | 103.50 | 103.50 | 99.45 | 99.73 | -3.11% | 1,202,700 |
| 2025-10-08 | 104.94 | 105.55 | 102.66 | 102.93 | -1.07% | 1,242,500 |
| 2025-10-07 | 103.67 | 104.69 | 102.35 | 104.04 | +0.39% | 1,650,100 |
| 2025-10-06 | 103.28 | 105.01 | 103.15 | 103.64 | -0.37% | 1,274,400 |
| 2025-10-03 | 103.58 | 105.76 | 103.11 | 104.02 | +0.88% | 1,812,200 |
| 2025-10-02 | 102.00 | 103.52 | 101.50 | 103.11 | +0.50% | 1,546,600 |
| 2025-10-01 | 99.75 | 102.85 | 99.18 | 102.60 | +2.65% | 1,995,100 |
| 2025-09-30 | 99.71 | 100.19 | 98.70 | 99.95 | +1.07% | 1,345,900 |
| 2025-09-29 | 99.37 | 99.91 | 98.33 | 98.89 | -0.19% | 2,176,800 |
| 2025-09-26 | 98.15 | 99.27 | 97.55 | 99.08 | +1.59% | 1,364,400 |
| 2025-09-25 | 98.88 | 99.58 | 96.96 | 97.53 | -1.76% | 2,128,200 |
| 2025-09-24 | 99.23 | 100.21 | 98.71 | 99.28 | +0.97% | 1,903,800 |
| 2025-09-23 | 100.03 | 100.61 | 98.13 | 98.33 | -1.46% | 1,912,100 |
| 2025-09-22 | 102.13 | 102.13 | 98.75 | 99.79 | -2.30% | 2,538,500 |
| 2025-09-19 | 101.83 | 102.70 | 100.23 | 102.14 | +0.92% | 3,558,200 |
| 2025-09-18 | 101.71 | 103.02 | 100.73 | 101.21 | -0.36% | 1,692,300 |
| 2025-09-17 | 102.14 | 103.08 | 101.30 | 101.58 | -0.25% | 1,529,200 |
| 2025-09-16 | 102.13 | 102.69 | 101.21 | 101.83 | +0.21% | 1,718,100 |
| 2025-09-15 | 104.52 | 104.61 | 101.29 | 101.62 | -2.87% | 1,772,800 |
| 2025-09-12 | 103.72 | 105.24 | 103.70 | 104.62 | +0.75% | 1,427,400 |
| 2025-09-11 | 102.89 | 104.44 | 102.24 | 103.84 | +1.31% | 1,970,800 |
| 2025-09-10 | 102.64 | 103.63 | 101.41 | 102.50 | -0.60% | 1,711,800 |
| 2025-09-09 | 101.47 | 103.15 | 101.17 | 103.12 | +1.41% | 1,458,700 |
| 2025-09-08 | 102.27 | 102.45 | 100.50 | 101.69 | -0.74% | 2,015,800 |
| 2025-09-05 | 104.00 | 105.07 | 101.56 | 102.45 | -0.73% | 2,395,100 |
| 2025-09-04 | 104.45 | 105.73 | 102.24 | 103.20 | -3.33% | 2,163,300 |
| 2025-09-03 | 110.00 | 110.55 | 106.24 | 106.75 | -3.03% | 1,417,700 |
| 2025-09-02 | 108.07 | 110.16 | 107.95 | 110.08 | +1.25% | 1,061,100 |
| 2025-08-29 | 108.22 | 109.27 | 108.18 | 108.72 | +0.46% | 798,900 |
| 2025-08-28 | 110.42 | 110.42 | 107.85 | 108.22 | -2.30% | 1,153,600 |
| 2025-08-27 | 110.07 | 111.20 | 109.83 | 110.77 | +0.45% | 1,045,500 |
| 2025-08-26 | 109.27 | 110.31 | 108.77 | 110.27 | +0.76% | 2,476,900 |
| 2025-08-25 | 110.11 | 111.01 | 108.63 | 109.44 | -0.45% | 926,300 |
| 2025-08-22 | 108.99 | 112.22 | 108.75 | 109.93 | +0.88% | 959,700 |
| 2025-08-21 | 108.79 | 109.25 | 108.13 | 108.97 | -0.22% | 964,300 |
| 2025-08-20 | 109.66 | 109.70 | 107.77 | 109.21 | -0.39% | 1,116,700 |
| 2025-08-19 | 109.55 | 111.03 | 108.43 | 109.64 | +0.56% | 1,181,800 |
| 2025-08-18 | 110.44 | 110.87 | 109.03 | 109.03 | -0.27% | 1,357,300 |
| 2025-08-15 | 107.85 | 110.29 | 107.17 | 109.32 | +1.08% | 1,943,400 |
| 2025-08-14 | 109.96 | 110.90 | 107.10 | 108.15 | -3.12% | 1,660,600 |
| 2025-08-13 | 108.37 | 111.68 | 107.00 | 111.63 | +2.38% | 2,502,100 |
| 2025-08-12 | 109.25 | 109.48 | 107.67 | 109.03 | -0.14% | 1,950,500 |
| 2025-08-11 | 110.35 | 111.80 | 109.10 | 109.18 | -1.09% | 1,256,900 |
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 2026-08-07
Quick answers
What is Booz Allen Hamilton Holding's (BAH) latest close?
76.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is BAH's 52-week high and low?
114.48 high and 59.50 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.