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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$71.13$165.03554,600——
2019-12-30$71.06$164.87518,100——
2019-12-27$70.93$164.57591,300——
2019-12-26$71.00$164.73385,600——
2019-12-24$71.16$165.10199,200——
2019-12-23$71.57$166.05717,400——
2019-12-20$71.81$166.611,661,700——
2019-12-19$70.86$164.411,223,300——
2019-12-18$69.72$161.761,155,300——
2019-12-17$70.00$162.411,062,200——
2019-12-16$69.79$161.921,462,100——
2019-12-13$70.56$163.711,162,600——
2019-12-12$69.35$160.901,323,700——
2019-12-11$69.88$162.131,989,100——
2019-12-10$70.60$163.801,651,100——
2019-12-09$70.94$164.591,547,800——
2019-12-06$72.10$167.28707,500——
2019-12-05$72.23$167.58546,600——
2019-12-04$72.33$167.821,445,900——
2019-12-03$71.65$166.241,655,100——
2019-12-02$73.42$170.351,976,000——
2019-11-29$72.76$168.81460,900——
2019-11-27$73.42$170.351,034,700——
2019-11-26$73.41$170.329,223,800——
2019-11-25$72.46$168.122,013,400——
2019-11-22$71.35$165.541,637,700——
2019-11-21$72.08$167.241,040,200——
2019-11-20$74.02$171.741,143,600——
2019-11-19$73.68$170.951,386,800——
2019-11-18$73.94$171.55687,800——
2019-11-15$73.67$170.93890,400——
2019-11-14$73.26$169.97594,500——
2019-11-13$72.56$168.35632,900——
2019-11-12$72.32$167.17845,400——
2019-11-11$72.65$167.931,373,300——
2019-11-08$71.79$165.941,361,200——
2019-11-07$71.69$165.711,167,600——
2019-11-06$71.79$165.941,240,600——
2019-11-05$71.23$164.651,237,900——
2019-11-04$73.41$169.691,111,200——
2019-11-01$74.28$171.701,685,700——
2019-10-31$70.37$162.661,543,700——
2019-10-30$70.94$163.981,324,800——
2019-10-29$69.94$161.671,023,400——
2019-10-28$68.23$157.711,078,100——
2019-10-25$68.38$158.06950,800——
2019-10-24$68.47$158.27874,700——
2019-10-23$67.63$156.33909,600——
2019-10-22$68.09$157.39645,000——
2019-10-21$69.99$161.78736,100——
2019-10-18$69.93$161.64666,100——
2019-10-17$70.83$163.72637,900——
2019-10-16$70.99$164.09888,700——
2019-10-15$70.92$163.93551,500——
2019-10-14$70.57$163.12569,200——
2019-10-11$71.48$165.23655,200——
2019-10-10$71.52$165.321,524,800——
2019-10-09$70.85$163.77621,000——
2019-10-08$69.68$161.061,197,800——
2019-10-07$70.39$162.71887,000——
2019-10-04$70.83$163.721,135,100——
2019-10-03$69.90$161.57771,600——
2019-10-02$69.01$159.52944,000——
2019-10-01$70.12$162.08862,000——
2019-09-30$71.02$164.16672,600——
2019-09-27$70.88$163.841,007,800——
2019-09-26$72.39$167.33656,400——
2019-09-25$70.93$163.95850,100——
2019-09-24$69.90$161.571,334,900——
2019-09-23$69.93$161.641,639,400——
2019-09-20$70.18$162.221,667,600——
2019-09-19$72.53$167.651,095,800——
2019-09-18$71.96$166.331,430,100——
2019-09-17$72.85$168.391,291,100——
2019-09-16$70.30$162.50870,800——
2019-09-13$69.48$160.60742,400——
2019-09-12$70.55$163.08967,700——
2019-09-11$69.54$160.741,652,300——
2019-09-10$68.91$159.283,583,600——
2019-09-09$73.67$170.291,344,400——
2019-09-06$76.58$177.01961,700——
2019-09-05$77.10$178.22930,500——
2019-09-04$76.56$176.97686,300——
2019-09-03$75.41$174.31738,900——
2019-08-30$75.51$174.54877,000——
2019-08-29$75.21$173.85718,200——
2019-08-28$74.59$172.41862,100——
2019-08-27$73.67$170.29999,700——
2019-08-26$73.70$170.36857,900——
2019-08-23$73.47$169.83830,700——
2019-08-22$74.97$173.29736,800——
2019-08-21$75.06$173.50845,900——
2019-08-20$73.58$170.08826,900——
2019-08-19$73.50$169.89883,100——
2019-08-16$72.92$168.55779,100——
2019-08-15$71.51$165.29609,000——
2019-08-14$70.69$163.40552,000——
2019-08-13$72.20$166.891,286,500——
2019-08-12$72.94$168.07761,100——
2019-08-09$72.41$166.85735,000——
2019-08-08$72.25$166.481,043,800——
2019-08-07$70.46$162.35978,700——
2019-08-06$68.85$158.64903,000——
2019-08-05$67.36$155.212,293,400——
2019-08-02$68.79$158.511,134,700——
2019-08-01$68.95$158.87798,400——
2019-07-31$68.75$158.411,117,100——
2019-07-30$69.63$160.441,342,900——
2019-07-29$71.54$164.842,868,900——
2019-07-26$69.20$159.451,157,200——
2019-07-25$68.39$157.58619,700——
2019-07-24$67.80$156.22594,600——
2019-07-23$67.52$155.581,007,200——
2019-07-22$67.01$154.40908,500——
2019-07-19$66.64$153.55862,200——
2019-07-18$67.38$155.26971,100——
2019-07-17$67.82$156.27645,600——
2019-07-16$68.45$157.72824,900——
2019-07-15$68.73$158.37514,800——
2019-07-12$68.82$158.57642,700——
2019-07-11$68.25$157.26670,400——
2019-07-10$68.28$157.33476,900——
2019-07-09$67.82$156.27555,700——
2019-07-08$67.13$154.68720,600——
2019-07-05$67.98$156.64570,000——
2019-07-03$67.51$155.56465,700——
2019-07-02$66.72$153.741,305,100——
2019-07-01$66.67$153.621,401,800——
2019-06-28$66.21$152.561,698,100——
2019-06-27$66.20$152.541,740,500——
2019-06-26$65.34$150.561,364,500——
2019-06-25$66.12$152.35810,000——
2019-06-24$66.11$152.33919,600——
2019-06-21$66.10$152.311,506,000——
2019-06-20$65.87$151.781,120,400——
2019-06-19$65.52$150.97809,900——
2019-06-18$65.20$150.23713,100——
2019-06-17$65.28$150.42590,300——
2019-06-14$65.18$150.19725,500——
2019-06-13$64.82$149.36758,600——
2019-06-12$65.38$150.12598,500——
2019-06-11$64.95$149.13654,000——
2019-06-10$65.91$151.34663,700——
2019-06-07$66.05$151.66785,200——
2019-06-06$65.56$150.53690,900——
2019-06-05$64.99$149.22829,700——
2019-06-04$64.27$147.571,007,200——
2019-06-03$63.04$144.751,552,200——
2019-05-31$63.17$145.041,280,300——
2019-05-30$62.75$144.081,029,600——
2019-05-29$63.18$145.071,421,100——
2019-05-28$62.84$144.292,902,000——
2019-05-24$62.36$143.181,108,700——
2019-05-23$61.92$142.171,066,000——
2019-05-22$62.12$142.63900,700——
2019-05-21$61.74$141.761,231,500——
2019-05-20$61.07$140.22707,200——
2019-05-17$61.18$140.48791,700——
2019-05-16$61.25$140.64691,100——
2019-05-15$60.68$139.33782,400——
2019-05-14$60.11$138.02606,500——
2019-05-13$59.82$137.35689,900——
2019-05-10$61.24$140.61953,800——
2019-05-09$60.26$138.361,155,300——
2019-05-08$59.40$136.39684,900——
2019-05-07$59.56$136.76740,600——
2019-05-06$60.60$139.14680,600——
2019-05-03$59.90$137.54682,300——
2019-05-02$59.41$136.41915,300——
2019-05-01$58.65$134.67637,100——
2019-04-30$59.29$136.14892,900——
2019-04-29$58.58$134.51449,100——
2019-04-26$58.99$135.45765,600——
2019-04-25$58.74$134.87777,400——
2019-04-24$58.74$134.87881,800——
2019-04-23$58.65$134.67873,200——
2019-04-22$57.48$131.98827,600——
2019-04-18$56.94$130.74758,700——
2019-04-17$56.88$130.60880,700——
2019-04-16$57.53$132.09894,500——
2019-04-15$58.33$133.93872,700——
2019-04-12$58.57$134.48642,600——
2019-04-11$58.28$133.82999,700——
2019-04-10$57.50$132.031,143,800——
2019-04-09$57.38$131.75906,800——
2019-04-08$58.34$133.95616,200——
2019-04-05$58.60$134.551,161,400——
2019-04-04$58.00$133.17671,500——
2019-04-03$58.21$133.66755,500——
2019-04-02$57.95$133.06894,500——
2019-04-01$58.73$134.85764,100——
2019-03-29$58.14$133.491,066,200——
2019-03-28$57.92$132.99808,100——
2019-03-27$57.41$131.82750,700——
2019-03-26$57.60$132.26827,900——
2019-03-25$56.53$129.80918,000——
2019-03-22$57.12$131.151,296,900——
2019-03-21$57.47$131.961,060,800——
2019-03-20$56.79$130.401,388,900——
2019-03-19$57.22$131.381,473,200——
2019-03-18$57.09$131.081,690,200——
2019-03-15$56.59$129.941,769,400——
2019-03-14$56.27$129.201,279,100——
2019-03-13$56.03$128.652,026,500——
2019-03-12$55.69$127.871,760,800——
2019-03-11$55.22$126.792,262,800——
2019-03-08$53.32$122.431,010,600——
2019-03-07$52.80$121.23782,400——
2019-03-06$52.75$121.12590,400——
2019-03-05$53.13$121.991,031,800——
2019-03-04$53.21$122.181,428,500——
2019-03-01$53.52$122.89674,200——
2019-02-28$52.86$121.371,453,400——
2019-02-27$52.73$121.071,416,100——
2019-02-26$52.78$121.191,253,700——
2019-02-25$53.44$122.70660,500——
2019-02-22$54.11$124.241,098,900——
2019-02-21$53.66$123.21683,100——
2019-02-20$53.76$123.441,142,500——
2019-02-19$54.05$124.10650,800——
2019-02-15$53.80$123.531,095,100——
2019-02-14$53.26$122.291,249,600——
2019-02-13$53.46$122.75941,400——
2019-02-12$53.87$123.16840,000——
2019-02-11$53.46$122.231,401,000——
2019-02-08$54.45$124.49951,600——
2019-02-07$54.13$123.761,270,700——
2019-02-06$53.33$121.931,083,900——
2019-02-05$52.91$120.971,054,000——
2019-02-04$52.56$120.171,305,500——
2019-02-01$51.59$117.952,134,500——
2019-01-31$49.13$112.331,473,700——
2019-01-30$48.28$110.38813,000——
2019-01-29$47.99$109.72696,900——
2019-01-28$47.76$109.191,065,200——
2019-01-25$48.35$110.54863,000——
2019-01-24$47.46$108.51786,800——
2019-01-23$47.43$108.44710,800——
2019-01-22$47.11$107.71632,100——
2019-01-18$47.59$108.80825,200——
2019-01-17$47.54$108.69660,400——
2019-01-16$47.10$107.68731,500——
2019-01-15$46.67$106.70787,300——
2019-01-14$46.40$106.081,799,300——
2019-01-11$46.70$106.77984,500——
2019-01-10$45.74$104.571,546,700——
2019-01-09$45.57$104.191,335,200——
2019-01-08$45.90$104.941,127,700——
2019-01-07$45.60$104.251,479,700——
2019-01-04$45.76$104.621,570,200——
2019-01-03$43.97$100.531,053,200——
2019-01-02$44.33$101.351,536,400——