Booz Allen Hamilton Stock Price History
NYSE: BAHConsumer DiscretionaryProfessional ServicesUSD
73.94+1.07 (+1.47%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BAH price history at a glance
The price history for Booz Allen Hamilton (BAH) on this page begins on November 15, 2010, when the stock closed at $19.43; it most recently closed at $73.94 on October 5, 2026. The highest price in this record is $190.59, reached on November 4, 2024; the latest close is 61.2% below that peak. Across the 15 complete calendar years in the table, BAH finished higher in 11 and lower in 4. Its best year was 2019 (+58.8%) and its worst was 2025 (-35.7%).
Over roughly 16 years the share price changed +280.5%, a 8.8% compound annual price return (excluding dividends). In the last 12 months alone, BAH has lost 25.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $190.59
- Date of high
- Nov 4, 2024
- Low since 2010
- $11.85
- Date of low
- Sep 3, 2012
- 52-week high
- $109.10
- 52-week low
- $59.50
- IPO year
- 2010
- Last close
- $73.94
BAH returns
1 week
+9.78%
1 month
+2.41%
3 months
+17.81%
6 months
-5.41%
Year to date
-12.35%
1 year
-25.86%
3 years
-42.19%
5 years
-8.68%
BAH price return, excluding dividends.
BAH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.94 | -12.90% |
| 2025 | 84.89 | -35.66% |
| 2024 | 131.93 | +3.14% |
| 2023 | 127.91 | +22.38% |
| 2022 | 104.52 | +23.27% |
| 2021 | 84.79 | -2.74% |
| 2020 | 87.18 | +19.97% |
| 2019 | 72.67 | +58.81% |
| 2018 | 45.76 | +20.01% |
| 2017 | 38.13 | +5.71% |
| 2016 | 36.07 | +16.92% |
| 2015 | 30.85 | +16.15% |
| 2014 | 26.56 | +39.06% |
| 2013 | 19.10 | +28.53% |
| 2012 | 14.86 | -13.86% |
| 2011 | 17.25 | -11.22% |
| 2010* | 19.43 | 0.00% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
BAH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 73.13 | 74.14 | 71.53 | 73.94 | +1.47% | |
| 70.28 | 73.08 | 69.10 | 72.87 | +6.09% | |
| 68.24 | 69.25 | 66.75 | 68.69 | +0.81% | |
| 68.50 | 68.82 | 67.71 | 68.14 | -0.69% | |
| 67.30 | 69.19 | 66.50 | 68.61 | +1.87% | |
| 70.00 | 70.57 | 67.02 | 67.35 | -4.43% | |
| 72.14 | 73.06 | 70.41 | 70.47 | +1.51% | |
| 69.97 | 70.96 | 69.11 | 69.42 | -0.42% | |
| 69.91 | 70.61 | 69.33 | 69.71 | -0.77% | |
| 72.08 | 72.45 | 69.31 | 70.25 | -3.70% | |
| 73.52 | 73.86 | 72.33 | 72.95 | -1.18% | |
| 75.60 | 76.64 | 73.35 | 73.82 | -2.42% | |
| 76.70 | 77.95 | 75.51 | 75.65 | -0.83% | |
| 78.00 | 78.06 | 75.38 | 76.28 | -1.42% | |
| 77.00 | 77.99 | 76.81 | 77.38 | +0.40% | |
| 78.81 | 78.87 | 77.07 | 77.07 | -2.31% | |
| 79.21 | 79.47 | 78.53 | 78.89 | +0.61% | |
| 78.91 | 79.48 | 77.32 | 78.41 | -2.06% | |
| 78.01 | 81.19 | 77.62 | 80.06 | +1.20% | |
| 78.00 | 79.73 | 77.68 | 79.11 | +4.23% | |
| 75.55 | 75.92 | 74.31 | 75.90 | +0.29% | |
| 73.05 | 76.05 | 72.67 | 75.68 | +4.82% | |
| 72.60 | 73.36 | 71.14 | 72.20 | +0.12% | |
| 72.40 | 73.43 | 71.73 | 72.11 | -0.95% | |
| 72.77 | 74.06 | 72.41 | 72.80 | -1.46% | |
| 73.86 | 75.90 | 72.65 | 73.88 | +0.97% | |
| 74.73 | 74.75 | 72.71 | 73.17 | -2.93% | |
| 75.48 | 76.43 | 74.85 | 75.38 | -0.36% | |
| 75.05 | 76.67 | 74.82 | 75.65 | +0.54% | |
| 75.46 | 75.97 | 74.60 | 75.24 | +0.48% | |
| 74.27 | 75.33 | 73.54 | 74.88 | +0.86% | |
| 73.83 | 75.41 | 73.83 | 74.24 | +0.56% | |
| 75.34 | 75.92 | 73.79 | 73.83 | -1.85% | |
| 76.78 | 76.83 | 74.90 | 75.22 | -2.38% | |
| 76.43 | 77.86 | 76.20 | 77.05 | +0.90% | |
| 78.54 | 79.63 | 75.72 | 76.36 | -3.15% | |
| 75.56 | 80.40 | 75.56 | 78.84 | +4.07% | |
| 75.98 | 77.05 | 75.36 | 75.76 | +1.05% | |
| 76.79 | 77.36 | 74.84 | 74.97 | -3.21% | |
| 78.50 | 79.38 | 76.84 | 77.46 | -1.20% | |
| 78.56 | 79.45 | 77.06 | 78.40 | 0.00% | |
| 76.99 | 78.75 | 76.51 | 78.40 | -0.22% | |
| 77.65 | 80.35 | 77.65 | 78.57 | +0.86% | |
| 75.68 | 78.24 | 75.68 | 77.90 | +2.43% | |
| 73.82 | 76.73 | 73.64 | 76.05 | +2.87% | |
| 72.38 | 74.54 | 71.81 | 73.93 | +2.81% | |
| 74.04 | 74.36 | 71.61 | 71.91 | -2.28% | |
| 70.46 | 73.72 | 70.46 | 73.59 | +3.43% | |
| 70.58 | 71.61 | 70.30 | 71.15 | +2.05% | |
| 67.29 | 70.13 | 66.86 | 69.72 | +2.06% | |
| 68.80 | 69.21 | 65.88 | 68.31 | -2.65% | |
| 72.50 | 72.75 | 69.80 | 70.17 | -4.13% | |
| 72.99 | 73.55 | 70.50 | 73.19 | +2.16% | |
| 72.56 | 73.56 | 71.18 | 71.64 | -1.23% | |
| 69.99 | 76.20 | 69.09 | 72.53 | +10.11% | |
| 66.50 | 67.92 | 64.66 | 65.87 | -0.39% | |
| 65.12 | 66.24 | 64.77 | 66.13 | +3.57% | |
| 64.00 | 64.56 | 63.36 | 63.85 | -1.04% | |
| 64.71 | 65.91 | 63.54 | 64.52 | -1.06% | |
| 65.76 | 67.88 | 64.85 | 65.21 | -0.08% | |
| 64.86 | 65.46 | 62.73 | 65.26 | +2.06% | |
| 63.81 | 65.56 | 63.23 | 63.94 | +0.60% | |
| 63.18 | 65.07 | 62.80 | 63.56 | -1.91% | |
| 64.00 | 64.91 | 63.36 | 64.80 | +3.25% | |
| 64.00 | 64.41 | 62.01 | 62.76 | -0.63% | |
| 62.68 | 63.25 | 60.66 | 63.16 | +0.77% | |
| 63.45 | 63.83 | 62.15 | 62.68 | -1.00% | |
| 63.05 | 64.15 | 62.31 | 63.31 | +1.60% | |
| 62.45 | 62.86 | 60.50 | 62.31 | -0.22% | |
| 61.41 | 63.00 | 60.99 | 62.45 | +4.07% | |
| 61.03 | 62.04 | 59.88 | 60.01 | -1.09% | |
| 61.96 | 62.23 | 59.57 | 60.67 | -2.19% | |
| 63.10 | 64.53 | 61.42 | 62.03 | -0.31% | |
| 59.50 | 62.28 | 59.50 | 62.22 | +4.20% | |
| 62.51 | 62.86 | 59.63 | 59.71 | -4.74% | |
| 64.01 | 64.94 | 61.92 | 62.68 | -1.88% | |
| 64.47 | 65.00 | 63.15 | 63.88 | +0.87% | |
| 66.00 | 66.11 | 62.59 | 63.33 | -4.57% | |
| 70.29 | 70.39 | 66.35 | 66.36 | -6.67% | |
| 73.49 | 74.92 | 70.79 | 71.10 | -3.89% | |
| 74.50 | 75.79 | 73.70 | 73.98 | -0.76% | |
| 76.08 | 77.87 | 73.55 | 74.55 | -3.69% | |
| 77.31 | 77.96 | 75.69 | 77.41 | +0.27% | |
| 77.03 | 77.91 | 76.44 | 77.20 | -0.12% | |
| 78.16 | 79.57 | 77.16 | 77.29 | -2.09% | |
| 78.89 | 80.35 | 77.88 | 78.94 | -0.37% | |
| 78.59 | 79.55 | 78.04 | 79.23 | -0.31% | |
| 80.96 | 80.96 | 78.52 | 79.48 | -0.66% | |
| 80.37 | 81.94 | 79.44 | 80.01 | +1.92% | |
| 79.14 | 79.60 | 77.71 | 78.50 | -2.28% | |
| 82.51 | 83.11 | 79.03 | 80.33 | -4.43% | |
| 80.76 | 84.36 | 80.45 | 84.05 | +6.15% | |
| 80.23 | 80.99 | 78.30 | 79.18 | -2.31% | |
| 81.58 | 82.02 | 80.54 | 81.05 | +0.09% | |
| 79.75 | 81.76 | 78.91 | 80.98 | +1.34% | |
| 80.03 | 81.10 | 78.47 | 79.91 | +1.56% | |
| 77.25 | 78.91 | 74.11 | 78.68 | +3.05% | |
| 77.04 | 77.62 | 75.40 | 76.35 | -1.42% | |
| 76.54 | 77.61 | 74.64 | 77.45 | +0.58% | |
| 76.13 | 78.93 | 74.99 | 77.00 | +2.79% | |
| 72.63 | 75.32 | 72.50 | 74.91 | +3.08% | |
| 74.00 | 74.50 | 72.35 | 72.67 | -0.97% | |
| 71.84 | 74.14 | 71.84 | 73.38 | +2.50% | |
| 75.43 | 75.54 | 68.84 | 71.59 | -5.09% | |
| 75.21 | 77.81 | 75.21 | 75.43 | +0.64% | |
| 77.10 | 77.10 | 74.55 | 74.95 | -2.71% | |
| 76.23 | 77.14 | 74.88 | 77.04 | +0.25% | |
| 76.99 | 78.13 | 76.04 | 76.85 | +0.75% | |
| 75.60 | 76.79 | 74.06 | 76.28 | +0.03% | |
| 78.25 | 78.84 | 75.50 | 76.26 | -2.03% | |
| 78.11 | 79.95 | 77.50 | 77.84 | -0.60% | |
| 78.50 | 79.07 | 77.65 | 78.31 | +0.69% | |
| 76.38 | 77.99 | 75.59 | 77.77 | +1.73% | |
| 76.57 | 77.08 | 75.90 | 76.45 | +0.28% | |
| 76.30 | 77.44 | 75.50 | 76.24 | +0.07% | |
| 78.82 | 79.63 | 75.84 | 76.19 | -3.24% | |
| 78.29 | 79.54 | 77.40 | 78.74 | -0.34% | |
| 76.38 | 79.11 | 75.50 | 79.01 | +2.12% | |
| 81.28 | 81.82 | 76.01 | 77.37 | -4.48% | |
| 80.86 | 82.29 | 80.26 | 81.00 | +0.36% | |
| 81.63 | 82.55 | 80.30 | 80.71 | -1.30% | |
| 82.47 | 83.58 | 81.08 | 81.77 | -1.11% | |
| 83.21 | 83.97 | 82.34 | 82.69 | +0.47% | |
| 81.76 | 83.29 | 81.15 | 82.30 | +1.08% | |
| 81.65 | 83.11 | 80.75 | 81.42 | -0.48% | |
| 78.30 | 82.33 | 78.30 | 81.81 | +4.66% | |
| 79.50 | 79.74 | 77.79 | 78.17 | -1.71% | |
| 81.44 | 81.55 | 78.48 | 79.53 | -2.54% | |
| 84.21 | 85.17 | 81.56 | 81.60 | -2.95% | |
| 83.59 | 85.63 | 82.52 | 84.08 | +0.44% | |
| 82.84 | 84.35 | 82.35 | 83.71 | +0.70% | |
| 80.79 | 83.17 | 80.14 | 83.13 | +3.43% | |
| 77.97 | 80.49 | 77.22 | 80.37 | +3.00% | |
| 79.43 | 80.78 | 77.72 | 78.03 | -1.17% | |
| 78.80 | 80.76 | 78.26 | 78.95 | +0.59% | |
| 80.04 | 80.32 | 78.05 | 78.49 | -2.29% | |
| 79.94 | 81.52 | 79.42 | 80.33 | +0.26% | |
| 79.50 | 80.15 | 76.69 | 80.12 | +1.57% | |
| 79.48 | 79.82 | 78.04 | 78.88 | -1.28% | |
| 79.82 | 80.89 | 78.32 | 79.90 | -0.06% | |
| 81.08 | 81.72 | 79.91 | 79.95 | -1.09% | |
| 78.86 | 81.38 | 78.43 | 80.83 | +2.76% | |
| 76.79 | 79.65 | 76.79 | 78.66 | +2.00% | |
| 76.31 | 78.25 | 76.11 | 77.12 | +1.80% | |
| 77.86 | 78.87 | 75.14 | 75.76 | -3.21% | |
| 77.44 | 78.34 | 76.51 | 78.27 | +1.50% | |
| 75.83 | 79.21 | 75.47 | 77.11 | +1.54% | |
| 77.62 | 78.03 | 75.73 | 75.94 | -2.04% | |
| 80.96 | 81.47 | 75.85 | 77.52 | -4.80% | |
| 82.24 | 82.24 | 79.33 | 81.43 | -0.56% | |
| 79.87 | 82.11 | 79.02 | 81.89 | +2.62% | |
| 78.10 | 80.43 | 77.91 | 79.80 | +1.85% | |
| 78.80 | 79.39 | 77.91 | 78.35 | -1.07% | |
| 77.00 | 79.51 | 76.70 | 79.20 | +1.79% | |
| 79.96 | 80.62 | 77.61 | 77.81 | -1.29% | |
| 79.12 | 79.65 | 77.50 | 78.83 | -1.18% | |
| 76.10 | 79.97 | 75.55 | 79.77 | +6.20% | |
| 75.92 | 75.99 | 74.27 | 75.11 | -0.78% | |
| 74.22 | 76.69 | 73.93 | 75.70 | +1.94% | |
| 76.52 | 76.96 | 73.99 | 74.26 | -3.82% | |
| 79.40 | 79.58 | 75.80 | 77.21 | -3.42% | |
| 78.00 | 80.02 | 77.28 | 79.94 | +2.11% | |
| 76.76 | 78.85 | 76.27 | 78.29 | +2.45% | |
| 79.44 | 79.60 | 76.38 | 76.42 | -3.66% | |
| 78.30 | 80.18 | 77.82 | 79.32 | +1.78% | |
| 80.01 | 82.13 | 76.83 | 77.93 | -2.33% | |
| 89.18 | 89.99 | 79.39 | 79.79 | -11.30% | |
| 90.31 | 90.45 | 88.48 | 89.95 | -0.20% | |
| 89.32 | 90.54 | 88.87 | 90.13 | +1.26% | |
| 84.52 | 89.46 | 84.52 | 89.01 | +5.31% | |
| 84.74 | 86.69 | 83.70 | 84.52 | -0.61% | |
| 82.93 | 85.91 | 81.15 | 85.04 | +2.46% | |
| 86.06 | 87.00 | 82.50 | 83.00 | -5.14% | |
| 88.20 | 88.26 | 86.29 | 87.50 | -1.04% | |
| 87.98 | 88.59 | 87.20 | 88.42 | -0.35% | |
| 91.09 | 91.70 | 88.31 | 88.73 | -2.60% | |
| 89.98 | 91.69 | 88.25 | 91.10 | +1.72% | |
| 93.08 | 94.90 | 89.40 | 89.56 | -4.65% | |
| 103.00 | 103.00 | 89.38 | 93.93 | -8.12% | |
| 106.10 | 109.10 | 100.59 | 102.23 | +6.76% | |
| 95.88 | 97.32 | 95.31 | 95.76 | +0.20% | |
| 93.72 | 95.85 | 93.28 | 95.57 | +2.26% | |
| 96.73 | 96.94 | 93.38 | 93.46 | -4.05% | |
| 96.93 | 97.70 | 95.92 | 97.40 | +0.30% | |
| 95.85 | 98.19 | 94.73 | 97.11 | +0.79% | |
| 95.72 | 97.21 | 95.20 | 96.35 | +1.09% | |
| 98.09 | 98.09 | 94.99 | 95.31 | -1.51% | |
| 96.75 | 97.97 | 96.50 | 96.77 | +0.61% | |
| 93.64 | 96.20 | 92.87 | 96.18 | +2.08% | |
| 91.73 | 96.90 | 90.83 | 94.22 | +4.39% | |
| 90.77 | 90.99 | 89.13 | 90.26 | +0.24% | |
| 89.26 | 90.50 | 88.50 | 90.04 | +0.78% | |
| 84.32 | 89.98 | 84.32 | 89.34 | +5.24% | |
| 84.24 | 85.83 | 83.41 | 84.89 | +0.63% | |
| 84.91 | 85.24 | 84.10 | 84.36 | -0.93% | |
| 85.12 | 85.52 | 84.26 | 85.15 | +0.04% | |
| 85.58 | 86.18 | 84.74 | 85.12 | -0.32% | |
| 85.16 | 85.53 | 84.51 | 85.39 | +0.28% | |
| 84.54 | 85.24 | 83.96 | 85.15 | +0.59% | |
| 85.59 | 85.74 | 83.96 | 84.65 | -2.13% | |
| 86.01 | 87.58 | 85.33 | 86.49 | +1.44% | |
| 86.08 | 86.79 | 85.14 | 85.26 | -0.87% | |
| 86.13 | 88.05 | 85.99 | 86.01 | -0.62% | |
| 84.94 | 88.72 | 84.76 | 86.55 | +1.35% | |
| 86.50 | 89.95 | 84.05 | 85.40 | -7.04% | |
| 93.03 | 93.25 | 91.61 | 91.87 | -0.98% | |
| 94.55 | 95.34 | 92.61 | 92.78 | -1.70% | |
| 93.50 | 94.62 | 93.36 | 94.38 | +1.46% | |
| 91.00 | 93.16 | 90.15 | 93.02 | +2.75% | |
| 91.14 | 91.57 | 89.97 | 90.53 | -0.89% | |
| 91.85 | 93.85 | 90.34 | 91.34 | +3.78% | |
| 87.50 | 88.59 | 86.55 | 88.01 | +0.41% | |
| 82.91 | 89.11 | 82.89 | 87.65 | +6.26% | |
| 81.95 | 82.50 | 80.81 | 82.49 | +1.04% | |
| 81.96 | 82.50 | 81.39 | 81.64 | -0.97% | |
| 83.04 | 83.66 | 82.39 | 82.44 | -1.22% | |
| 83.17 | 83.78 | 82.57 | 83.46 | +0.25% | |
| 83.46 | 84.35 | 83.20 | 83.25 | -0.48% | |
| 81.08 | 83.92 | 80.75 | 83.65 | +3.58% | |
| 80.03 | 81.05 | 79.49 | 80.76 | -0.02% | |
| 80.01 | 82.88 | 79.23 | 80.78 | +1.10% | |
| 80.78 | 81.54 | 79.37 | 79.90 | -0.66% | |
| 81.02 | 81.03 | 79.83 | 80.43 | -0.65% | |
| 81.35 | 82.10 | 80.72 | 80.96 | -0.86% | |
| 82.60 | 83.25 | 81.63 | 81.66 | -1.51% | |
| 83.31 | 84.21 | 82.27 | 82.91 | -1.54% | |
| 85.06 | 85.61 | 84.09 | 84.21 | -0.75% | |
| 86.98 | 88.20 | 84.78 | 84.85 | -2.55% | |
| 87.46 | 88.02 | 86.48 | 87.07 | -0.26% | |
| 87.45 | 89.04 | 86.08 | 87.30 | -0.17% | |
| 85.73 | 87.52 | 85.34 | 87.45 | +2.20% | |
| 86.17 | 86.94 | 85.03 | 85.57 | -1.20% | |
| 85.66 | 87.72 | 85.66 | 86.61 | +1.35% | |
| 85.62 | 86.85 | 84.84 | 85.46 | -0.05% | |
| 86.19 | 86.65 | 84.96 | 85.50 | -1.90% | |
| 84.23 | 88.06 | 83.15 | 87.16 | +5.24% | |
| 82.86 | 85.04 | 82.23 | 82.82 | -0.01% | |
| 84.81 | 85.79 | 82.49 | 82.83 | -3.19% | |
| 86.00 | 86.55 | 84.82 | 85.56 | -1.12% | |
| 90.78 | 92.39 | 86.00 | 86.53 | -5.33% | |
| 93.60 | 96.13 | 88.11 | 91.40 | -8.86% | |
| 99.67 | 101.80 | 99.05 | 100.29 | +1.57% | |
| 100.24 | 101.74 | 98.62 | 98.74 | -1.90% | |
| 101.79 | 102.18 | 100.18 | 100.65 | -0.30% | |
| 98.45 | 101.50 | 98.22 | 100.95 | +2.97% | |
| 95.00 | 98.19 | 95.00 | 98.04 | +0.78% | |
| 97.00 | 98.53 | 95.91 | 97.28 | +0.97% | |
| 97.70 | 98.34 | 95.05 | 96.35 | -1.48% | |
| 96.19 | 98.73 | 95.68 | 97.80 | +1.57% | |
| 97.00 | 97.73 | 95.50 | 96.29 | -0.88% | |
| 100.33 | 100.96 | 97.11 | 97.14 | -2.60% | |
| 103.50 | 103.50 | 99.45 | 99.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BAH chart for longer ranges.