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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$87.18$205.39649,100——
2020-12-30$86.98$204.92394,700——
2020-12-29$87.22$205.49426,300——
2020-12-28$87.63$206.45562,300——
2020-12-24$87.37$205.84268,600——
2020-12-23$87.49$206.12761,900——
2020-12-22$87.20$205.44892,500——
2020-12-21$87.67$206.55825,200——
2020-12-18$89.80$211.571,574,300——
2020-12-17$89.04$209.781,601,100——
2020-12-16$90.68$213.641,386,100——
2020-12-15$89.23$210.221,026,900——
2020-12-14$88.29$208.01861,900——
2020-12-11$87.77$206.78534,000——
2020-12-10$87.64$206.48601,700——
2020-12-09$87.40$205.91667,200——
2020-12-08$88.03$207.40647,700——
2020-12-07$88.62$208.79685,100——
2020-12-04$88.43$208.34518,200——
2020-12-03$88.38$208.22491,700——
2020-12-02$88.54$208.60493,000——
2020-12-01$89.20$210.15890,200——
2020-11-30$86.79$204.481,117,900——
2020-11-27$88.13$207.63233,700——
2020-11-25$88.00$207.33442,100——
2020-11-24$87.82$206.90567,900——
2020-11-23$87.86$207.00509,600——
2020-11-20$87.19$205.42740,400——
2020-11-19$88.15$207.68951,200——
2020-11-18$88.10$207.56876,900——
2020-11-17$89.16$210.06600,900——
2020-11-16$89.38$210.58489,800——
2020-11-13$87.58$206.34579,500——
2020-11-12$86.52$203.11478,600——
2020-11-11$86.03$201.96999,300——
2020-11-10$86.59$203.27648,900——
2020-11-09$86.46$202.97844,500——
2020-11-06$86.60$203.30447,400——
2020-11-05$86.30$202.591,022,500——
2020-11-04$87.78$206.071,326,800——
2020-11-03$83.68$196.44766,500——
2020-11-02$81.19$190.601,197,300——
2020-10-30$78.50$184.281,704,700——
2020-10-29$75.31$176.791,370,100——
2020-10-28$74.64$175.22849,300——
2020-10-27$77.66$182.31627,600——
2020-10-26$77.88$182.83583,400——
2020-10-23$79.05$185.57662,100——
2020-10-22$78.44$184.14616,600——
2020-10-21$78.73$184.82683,700——
2020-10-20$79.54$186.72530,700——
2020-10-19$79.95$187.69404,300——
2020-10-16$82.25$193.08557,900——
2020-10-15$82.02$192.54514,600——
2020-10-14$82.37$193.37677,500——
2020-10-13$80.99$190.13661,900——
2020-10-12$81.56$191.461,173,700——
2020-10-09$81.16$190.531,384,600——
2020-10-08$81.36$191.00875,400——
2020-10-07$81.59$191.54938,600——
2020-10-06$82.26$193.111,140,500——
2020-10-05$82.44$193.53863,300——
2020-10-02$82.85$194.49630,400——
2020-10-01$83.05$194.96556,000——
2020-09-30$82.98$194.80933,500——
2020-09-29$84.24$197.76594,400——
2020-09-28$84.95$199.42463,400——
2020-09-25$84.84$199.16537,700——
2020-09-24$83.02$194.89828,900——
2020-09-23$83.84$196.82863,500——
2020-09-22$87.38$205.13544,200——
2020-09-21$85.66$201.09625,800——
2020-09-18$84.65$198.721,292,800——
2020-09-17$84.82$199.12641,800——
2020-09-16$84.78$199.02764,400——
2020-09-15$83.87$196.89561,900——
2020-09-14$83.73$196.56631,800——
2020-09-11$84.02$197.24777,000——
2020-09-10$84.15$197.54849,400——
2020-09-09$85.90$201.65704,700——
2020-09-08$83.78$196.681,033,200——
2020-09-04$84.98$199.49688,500——
2020-09-03$86.43$202.901,067,300——
2020-09-02$88.64$208.091,081,100——
2020-09-01$88.41$207.55492,100——
2020-08-31$88.06$206.721,099,900——
2020-08-28$88.77$208.39664,900——
2020-08-27$88.58$207.94670,300——
2020-08-26$87.48$205.36658,900——
2020-08-25$86.42$202.87485,600——
2020-08-24$87.38$205.13483,100——
2020-08-21$86.32$202.64795,800——
2020-08-20$86.73$203.60630,700——
2020-08-19$86.20$202.36605,500——
2020-08-18$85.84$201.51999,900——
2020-08-17$85.67$201.111,260,200——
2020-08-14$86.43$202.90626,200——
2020-08-13$85.75$201.30649,200——
2020-08-12$85.72$200.501,069,700——
2020-08-11$86.04$201.251,021,500——
2020-08-10$84.66$198.02904,700——
2020-08-07$84.67$198.05836,700——
2020-08-06$82.90$193.91658,600——
2020-08-05$82.51$192.99786,600——
2020-08-04$83.08$194.331,102,300——
2020-08-03$83.51$195.331,028,100——
2020-07-31$81.76$191.241,681,300——
2020-07-30$77.73$181.811,133,200——
2020-07-29$76.50$178.94721,200——
2020-07-28$75.11$175.69590,900——
2020-07-27$74.63$174.561,024,500——
2020-07-24$74.34$173.88665,100——
2020-07-23$74.34$173.881,107,800——
2020-07-22$75.18$175.851,050,900——
2020-07-21$73.07$170.91802,400——
2020-07-20$72.77$170.21730,700——
2020-07-17$72.25$169.001,280,400——
2020-07-16$70.90$165.84891,600——
2020-07-15$72.50$169.58858,500——
2020-07-14$72.21$168.901,267,500——
2020-07-13$71.67$167.641,303,700——
2020-07-10$75.31$176.15994,000——
2020-07-09$75.26$176.041,056,100——
2020-07-08$75.47$176.531,475,000——
2020-07-07$75.40$176.361,371,300——
2020-07-06$77.44$181.141,017,900——
2020-07-02$79.56$186.09823,700——
2020-07-01$79.47$185.881,171,100——
2020-06-30$77.79$181.951,229,100——
2020-06-29$75.78$177.25921,000——
2020-06-26$74.39$174.002,010,900——
2020-06-25$77.53$181.35732,500——
2020-06-24$77.20$180.57730,300——
2020-06-23$80.01$187.15813,200——
2020-06-22$79.91$186.91704,300——
2020-06-19$79.79$186.631,514,100——
2020-06-18$80.28$187.781,118,800——
2020-06-17$79.51$185.981,203,800——
2020-06-16$77.96$182.35670,000——
2020-06-15$76.91$179.901,553,500——
2020-06-12$76.97$180.04603,900——
2020-06-11$77.14$179.71946,400——
2020-06-10$81.75$190.45911,600——
2020-06-09$79.99$186.35880,600——
2020-06-08$80.87$188.401,117,900——
2020-06-05$80.53$187.611,096,900——
2020-06-04$80.65$187.891,027,100——
2020-06-03$80.41$187.331,235,100——
2020-06-02$80.42$187.35996,300——
2020-06-01$79.74$185.77933,800——
2020-05-29$79.76$185.811,501,000——
2020-05-28$78.74$183.441,216,000——
2020-05-27$76.65$178.571,331,300——
2020-05-26$76.25$177.641,700,400——
2020-05-22$75.81$176.61632,400——
2020-05-21$74.87$174.421,104,600——
2020-05-20$74.59$173.771,219,500——
2020-05-19$72.15$168.081,142,000——
2020-05-18$70.65$164.591,182,000——
2020-05-15$70.78$164.89673,300——
2020-05-14$69.92$162.89904,200——
2020-05-13$70.40$164.01993,700——
2020-05-12$71.22$165.921,549,700——
2020-05-11$72.64$169.231,639,300——
2020-05-08$72.98$170.02662,200——
2020-05-07$73.85$172.04634,200——
2020-05-06$73.74$171.79865,200——
2020-05-05$73.73$171.76789,600——
2020-05-04$72.77$169.531,174,100——
2020-05-01$72.45$168.78863,000——
2020-04-30$73.44$171.09992,900——
2020-04-29$74.88$174.44855,700——
2020-04-28$76.17$177.45966,800——
2020-04-27$77.10$179.62586,000——
2020-04-24$75.86$176.73470,100——
2020-04-23$75.43$175.73534,700——
2020-04-22$74.64$173.88600,700——
2020-04-21$73.49$171.21596,000——
2020-04-20$75.89$176.80715,700——
2020-04-17$77.26$179.99869,700——
2020-04-16$75.71$176.38936,700——
2020-04-15$74.81$174.28687,000——
2020-04-14$75.86$176.73979,600——
2020-04-13$72.08$167.92706,000——
2020-04-09$74.25$172.98890,400——
2020-04-08$71.87$167.431,298,400——
2020-04-07$71.38$166.291,114,100——
2020-04-06$73.94$172.25966,700——
2020-04-03$70.06$163.211,173,600——
2020-04-02$70.48$164.191,774,100——
2020-04-01$69.60$162.141,665,100——
2020-03-31$68.64$159.911,775,100——
2020-03-30$71.28$166.061,135,900——
2020-03-27$68.33$159.181,724,000——
2020-03-26$68.41$159.371,524,600——
2020-03-25$65.13$151.731,707,300——
2020-03-24$63.22$147.281,804,500——
2020-03-23$57.38$133.672,224,500——
2020-03-20$57.95$135.003,116,200——
2020-03-19$64.13$149.401,962,600——
2020-03-18$69.64$162.242,289,400——
2020-03-17$65.98$153.712,783,000——
2020-03-16$63.84$148.722,808,400——
2020-03-13$69.99$163.052,777,200——
2020-03-12$66.39$154.673,262,800——
2020-03-11$73.84$172.021,653,200——
2020-03-10$74.65$173.912,696,900——
2020-03-09$72.53$168.971,598,600——
2020-03-06$76.29$177.732,046,500——
2020-03-05$75.49$175.861,607,800——
2020-03-04$77.03$179.451,430,600——
2020-03-03$74.62$173.842,526,100——
2020-03-02$74.05$172.512,485,900——
2020-02-28$71.30$166.103,540,100——
2020-02-27$71.68$166.992,925,700——
2020-02-26$71.91$167.522,491,100——
2020-02-25$70.47$164.171,880,900——
2020-02-24$72.17$168.13982,900——
2020-02-21$73.14$170.39927,900——
2020-02-20$74.49$173.541,297,100——
2020-02-19$76.54$178.31698,200——
2020-02-18$77.37$180.241,826,600——
2020-02-14$76.65$178.57713,300——
2020-02-13$76.22$177.57757,700——
2020-02-12$76.07$176.491,256,200——
2020-02-11$77.28$179.301,132,700——
2020-02-10$77.49$179.79942,300——
2020-02-07$77.43$179.65800,800——
2020-02-06$78.36$181.81674,200——
2020-02-05$78.17$181.371,244,400——
2020-02-04$78.45$182.021,127,300——
2020-02-03$78.55$182.251,288,800——
2020-01-31$78.04$181.061,915,600——
2020-01-30$78.75$182.711,087,500——
2020-01-29$78.23$181.51813,400——
2020-01-28$78.55$182.25929,100——
2020-01-27$77.57$179.971,149,700——
2020-01-24$77.96$180.88602,500——
2020-01-23$78.38$181.85734,700——
2020-01-22$77.75$180.391,122,000——
2020-01-21$78.64$182.461,710,500——
2020-01-17$79.40$184.22710,500——
2020-01-16$78.99$183.27936,700——
2020-01-15$79.40$184.22917,100——
2020-01-14$78.47$182.06915,500——
2020-01-13$78.41$181.921,288,100——
2020-01-10$76.66$177.861,163,400——
2020-01-09$76.12$176.611,266,200——
2020-01-08$74.06$171.83910,600——
2020-01-07$73.41$170.32841,900——
2020-01-06$73.84$171.321,036,900——
2020-01-03$72.67$168.611,027,300——
2020-01-02$71.90$166.82677,700——