NYSE:BAH | Historical Stock Price | Booz Allen Hamilton Holding Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-11-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.04$25.27$53.04$111.34$233.74$490.662010-11-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$13.92$24.18254,300——
2012-12-28$13.61$23.64231,500——
2012-12-27$13.72$23.84229,400——
2012-12-26$13.88$24.11112,600——
2012-12-24$14.02$24.36168,300——
2012-12-21$14.15$24.58345,000——
2012-12-20$14.14$24.57303,300——
2012-12-19$14.23$24.72176,900——
2012-12-18$14.27$24.79220,300——
2012-12-17$14.17$24.62217,100——
2012-12-14$14.10$24.50405,000——
2012-12-13$14.27$24.79402,600——
2012-12-12$14.42$25.05651,800——
2012-12-11$14.54$25.26562,400——
2012-12-10$14.66$25.47555,600——
2012-12-07$14.28$24.81597,800——
2012-12-06$14.30$24.841,059,100——
2012-12-05$13.95$24.24498,600——
2012-12-04$14.09$24.48293,700——
2012-12-03$14.00$24.32207,000——
2012-11-30$14.01$24.34473,600——
2012-11-29$14.04$24.39265,400——
2012-11-28$14.00$24.32429,800——
2012-11-27$14.06$24.43441,700——
2012-11-26$14.19$24.65398,100——
2012-11-23$14.14$24.5777,500——
2012-11-21$13.88$24.11146,200——
2012-11-20$13.89$24.13255,800——
2012-11-19$13.77$23.92391,600——
2012-11-16$13.65$23.71251,200——
2012-11-15$13.45$23.37222,300——
2012-11-14$13.63$23.68596,100——
2012-11-13$13.88$24.11471,500——
2012-11-12$13.68$23.77277,800——
2012-11-09$13.78$23.94619,100——
2012-11-08$13.73$23.85392,800——
2012-11-07$13.65$23.56564,100——
2012-11-06$14.18$24.47700,700——
2012-11-05$14.13$24.39364,200——
2012-11-02$14.13$24.39494,000——
2012-11-01$14.21$24.52964,800——
2012-10-31$13.38$23.09853,600——
2012-10-26$12.55$21.66371,700——
2012-10-25$12.36$21.33412,000——
2012-10-24$12.28$21.19434,200——
2012-10-23$12.26$21.16359,700——
2012-10-22$12.37$21.35794,000——
2012-10-19$12.35$21.31893,300——
2012-10-18$12.67$21.87357,600——
2012-10-17$12.88$22.23280,200——
2012-10-16$12.97$22.38531,100——
2012-10-15$12.74$21.99420,500——
2012-10-12$12.69$21.90231,400——
2012-10-11$12.72$21.95410,300——
2012-10-10$12.54$21.641,107,900——
2012-10-09$13.01$22.45190,700——
2012-10-08$13.17$22.73290,500——
2012-10-05$13.18$22.75423,900——
2012-10-04$13.21$22.801,462,000——
2012-10-03$13.81$23.83486,000——
2012-10-02$13.87$23.94534,100——
2012-10-01$13.84$23.89682,300——
2012-09-28$13.85$23.90318,200——
2012-09-27$13.84$23.89335,200——
2012-09-26$13.76$23.75361,400——
2012-09-25$13.75$23.73330,300——
2012-09-24$13.92$24.02390,000——
2012-09-21$13.80$23.82357,700——
2012-09-20$13.73$23.70282,000——
2012-09-19$13.79$23.80346,600——
2012-09-18$13.60$23.47198,700——
2012-09-17$13.61$23.49198,700——
2012-09-14$13.65$23.56612,700——
2012-09-13$13.33$23.01759,900——
2012-09-12$13.35$23.04479,200——
2012-09-11$13.25$22.87439,200——
2012-09-10$13.18$22.751,083,800——
2012-09-07$12.51$21.59345,200——
2012-09-06$12.24$21.12841,100——
2012-09-05$11.90$20.54532,600——
2012-09-04$12.04$20.78901,600——
2012-08-31$18.36$20.47491,600——
2012-08-30$18.49$20.61175,700——
2012-08-29$18.60$20.74146,700——
2012-08-28$18.59$20.73117,600——
2012-08-27$18.57$20.70215,200——
2012-08-24$18.40$20.51279,100——
2012-08-23$18.21$20.30285,000——
2012-08-22$18.33$20.44151,200——
2012-08-21$18.42$20.54178,700——
2012-08-20$18.51$20.64270,800——
2012-08-17$18.89$21.06129,300——
2012-08-16$18.97$21.15288,000——
2012-08-15$19.06$21.25647,600——
2012-08-14$18.96$21.14353,000——
2012-08-13$18.98$21.16283,300——
2012-08-10$18.66$20.80593,100——
2012-08-09$18.60$20.64696,800——
2012-08-08$18.06$20.04342,100——
2012-08-07$17.89$19.85382,900——
2012-08-06$17.77$19.72640,800——
2012-08-03$17.45$19.36280,900——
2012-08-02$17.32$19.22388,200——
2012-08-01$17.50$19.42779,300——
2012-07-31$17.43$19.34790,300——
2012-07-30$17.26$19.15457,000——
2012-07-27$16.89$18.74270,600——
2012-07-26$16.45$18.25334,800——
2012-07-25$16.50$18.31423,700——
2012-07-24$16.65$18.47390,200——
2012-07-23$16.82$18.66301,100——
2012-07-20$17.25$19.14317,000——
2012-07-19$17.24$19.13297,900——
2012-07-18$17.13$19.00250,300——
2012-07-17$17.05$18.92813,600——
2012-07-16$16.92$18.77620,700——
2012-07-13$17.06$18.93435,200——
2012-07-12$16.99$18.851,211,700——
2012-07-11$16.76$18.592,902,800——
2012-07-10$14.76$16.3880,000——
2012-07-09$14.72$16.33221,700——
2012-07-06$14.67$16.2871,700——
2012-07-05$14.83$16.45162,500——
2012-07-03$14.99$16.63199,500——
2012-07-02$14.80$16.42384,200——
2012-06-29$15.28$16.95149,500——
2012-06-28$14.92$16.55272,100——
2012-06-27$14.88$16.51262,400——
2012-06-26$14.40$15.98198,600——
2012-06-25$14.32$15.89393,300——
2012-06-22$14.69$16.30563,700——
2012-06-21$14.69$16.30305,400——
2012-06-20$14.94$16.58239,700——
2012-06-19$15.07$16.72376,900——
2012-06-18$15.24$16.91285,800——
2012-06-15$15.25$16.92326,600——
2012-06-14$15.31$16.99226,700——
2012-06-13$15.26$16.93285,200——
2012-06-12$15.46$17.15388,700——
2012-06-11$15.30$16.97298,800——
2012-06-08$15.64$17.35354,400——
2012-06-07$15.56$17.26771,200——
2012-06-06$16.90$16.99743,400——
2012-06-05$16.33$16.41745,800——
2012-06-04$16.28$16.36550,200——
2012-06-01$16.44$16.52766,200——
2012-05-31$16.21$16.292,569,000——
2012-05-30$16.86$16.952,329,400——
2012-05-29$14.88$14.96354,800——
2012-05-25$14.98$15.06176,800——
2012-05-24$15.23$15.31249,900——
2012-05-23$15.10$15.18397,000——
2012-05-22$15.29$15.37181,000——
2012-05-21$15.41$15.49151,700——
2012-05-18$15.29$15.37504,200——
2012-05-17$15.47$15.55351,900——
2012-05-16$15.41$15.49457,200——
2012-05-15$15.19$15.27155,000——
2012-05-14$15.05$15.13157,100——
2012-05-11$15.10$15.18332,100——
2012-05-10$14.87$14.95135,400——
2012-05-09$14.85$14.93230,700——
2012-05-08$15.48$15.56540,600——
2012-05-07$16.34$16.42580,000——
2012-05-04$16.38$16.461,041,600——
2012-05-03$16.80$16.89540,000——
2012-05-02$17.16$17.25177,000——
2012-05-01$17.62$17.71204,700——
2012-04-30$17.10$17.1980,000——
2012-04-27$17.23$17.32133,200——
2012-04-26$17.13$17.22109,600——
2012-04-25$17.14$17.23117,000——
2012-04-24$17.02$17.1159,800——
2012-04-23$17.01$17.1054,500——
2012-04-20$17.10$17.19102,100——
2012-04-19$17.05$17.14155,400——
2012-04-18$16.86$16.9582,200——
2012-04-17$17.04$17.1362,700——
2012-04-16$17.00$17.09132,600——
2012-04-13$16.85$16.9470,600——
2012-04-12$16.98$17.07136,200——
2012-04-11$16.76$16.85127,900——
2012-04-10$16.65$16.73176,900——
2012-04-09$16.93$17.02167,000——
2012-04-05$17.19$17.28119,900——
2012-04-04$17.01$17.10665,300——
2012-04-03$17.09$17.18542,900——
2012-04-02$17.29$17.38151,100——
2012-03-30$17.03$17.12220,800——
2012-03-29$17.15$17.24120,500——
2012-03-28$17.01$17.10285,000——
2012-03-27$17.29$17.38167,300——
2012-03-26$17.48$17.57152,100——
2012-03-23$17.47$17.5661,100——
2012-03-22$17.52$17.61155,900——
2012-03-21$17.58$17.67124,800——
2012-03-20$17.29$17.3899,600——
2012-03-19$17.28$17.37414,000——
2012-03-16$17.16$17.25620,000——
2012-03-15$17.17$17.26590,100——
2012-03-14$17.10$17.19238,400——
2012-03-13$16.97$17.06434,800——
2012-03-12$17.52$17.6190,500——
2012-03-09$17.52$17.61225,700——
2012-03-08$17.60$17.6963,400——
2012-03-07$17.42$17.5187,200——
2012-03-06$17.41$17.50138,900——
2012-03-05$17.71$17.80118,600——
2012-03-02$17.74$17.83157,700——
2012-03-01$18.00$18.09407,700——
2012-02-29$18.41$18.50186,700——
2012-02-28$18.48$18.57253,000——
2012-02-27$18.40$18.49182,600——
2012-02-24$18.39$18.48248,400——
2012-02-23$18.34$18.43172,800——
2012-02-22$18.17$18.26116,500——
2012-02-21$18.06$18.15527,700——
2012-02-17$17.94$18.03421,700——
2012-02-16$18.02$18.11208,400——
2012-02-15$17.86$17.95218,300——
2012-02-14$17.90$17.99184,700——
2012-02-13$17.85$17.94178,900——
2012-02-10$17.66$17.75307,500——
2012-02-09$17.81$17.9042,800——
2012-02-08$17.82$17.82209,200——
2012-02-07$17.66$17.66221,900——
2012-02-06$17.79$17.79314,600——
2012-02-03$17.70$17.70477,700——
2012-02-02$17.86$17.86135,900——
2012-02-01$17.79$17.79161,100——
2012-01-31$17.60$17.60106,900——
2012-01-30$17.69$17.69271,200——
2012-01-27$17.62$17.62196,100——
2012-01-26$17.56$17.56111,200——
2012-01-25$17.44$17.44257,300——
2012-01-24$17.29$17.29145,000——
2012-01-23$17.31$17.31181,700——
2012-01-20$17.20$17.20360,000——
2012-01-19$17.53$17.53103,300——
2012-01-18$17.66$17.66103,500——
2012-01-17$17.21$17.21196,900——
2012-01-13$17.47$17.47187,100——
2012-01-12$17.62$17.6261,000——
2012-01-11$17.60$17.60111,000——
2012-01-10$17.45$17.45167,900——
2012-01-09$17.17$17.17153,700——
2012-01-06$17.07$17.07105,900——
2012-01-05$17.16$17.16171,200——
2012-01-04$17.33$17.3359,700——
2012-01-03$17.54$17.54173,100——