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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$127.91$318.03403,100——
2023-12-28$127.15$316.151,099,100——
2023-12-27$127.29$316.49452,500——
2023-12-26$127.41$316.79278,800——
2023-12-22$127.00$315.77338,000——
2023-12-21$125.77$312.71348,000——
2023-12-20$124.80$310.30406,400——
2023-12-19$125.77$312.71559,400——
2023-12-18$125.28$311.50582,400——
2023-12-15$125.02$310.851,186,900——
2023-12-14$125.22$311.35889,000——
2023-12-13$128.98$320.70688,100——
2023-12-12$127.83$317.84489,700——
2023-12-11$126.69$315.00446,200——
2023-12-08$125.29$311.52562,900——
2023-12-07$125.34$311.64492,000——
2023-12-06$126.90$315.52626,800——
2023-12-05$128.05$318.38633,600——
2023-12-04$131.22$326.26813,100——
2023-12-01$128.16$318.66690,300——
2023-11-30$125.13$311.121,289,000——
2023-11-29$124.47$309.48658,200——
2023-11-28$125.94$313.14749,200——
2023-11-27$127.88$317.96644,200——
2023-11-24$128.15$318.63161,300——
2023-11-22$127.42$316.82363,400——
2023-11-21$126.38$314.23597,200——
2023-11-20$127.54$317.12480,200——
2023-11-17$126.82$315.32563,300——
2023-11-16$127.83$317.84598,000——
2023-11-15$126.76$315.18771,600——
2023-11-14$129.32$321.54900,200——
2023-11-13$127.34$315.45979,500——
2023-11-10$126.00$312.13521,500——
2023-11-09$124.60$308.66562,400——
2023-11-08$124.79$309.13592,900——
2023-11-07$123.15$305.07730,700——
2023-11-06$123.64$306.28564,200——
2023-11-03$123.01$304.72729,800——
2023-11-02$122.74$304.05747,200——
2023-11-01$123.76$306.581,325,100——
2023-10-31$119.93$297.091,130,500——
2023-10-30$117.86$291.971,249,300——
2023-10-27$117.36$290.731,821,500——
2023-10-26$121.35$300.611,317,700——
2023-10-25$119.41$295.801,637,800——
2023-10-24$119.73$296.60843,800——
2023-10-23$121.27$300.41651,400——
2023-10-20$121.85$301.85845,100——
2023-10-19$123.31$305.471,457,300——
2023-10-18$125.30$310.401,303,700——
2023-10-17$128.68$318.77921,600——
2023-10-16$128.70$318.82747,400——
2023-10-13$127.90$316.84853,700——
2023-10-12$127.01$314.63905,700——
2023-10-11$126.65$313.74944,400——
2023-10-10$124.49$308.391,089,200——
2023-10-09$122.76$304.10966,800——
2023-10-06$119.48$295.981,247,300——
2023-10-05$116.71$289.12936,300——
2023-10-04$115.83$286.941,548,500——
2023-10-03$114.75$284.261,698,800——
2023-10-02$113.57$281.341,772,300——
2023-09-29$109.27$270.69740,800——
2023-09-28$108.74$269.37361,300——
2023-09-27$109.72$271.801,278,700——
2023-09-26$108.33$268.36678,700——
2023-09-25$108.09$267.76463,500——
2023-09-22$107.37$265.98475,200——
2023-09-21$107.64$266.65720,200——
2023-09-20$111.58$276.41876,700——
2023-09-19$111.49$276.19430,500——
2023-09-18$111.67$276.63463,300——
2023-09-15$111.43$276.041,191,400——
2023-09-14$113.09$280.15497,200——
2023-09-13$113.23$280.50554,500——
2023-09-12$113.25$280.55401,700——
2023-09-11$112.75$279.31436,200——
2023-09-08$111.95$277.32462,600——
2023-09-07$112.71$279.21764,500——
2023-09-06$114.40$283.39815,400——
2023-09-05$114.74$284.24844,100——
2023-09-01$114.78$284.34913,400——
2023-08-31$113.31$280.69847,400——
2023-08-30$114.56$283.79429,300——
2023-08-29$114.42$283.44610,600——
2023-08-28$115.05$285.00440,600——
2023-08-25$114.54$283.74359,500——
2023-08-24$114.76$284.29739,600——
2023-08-23$113.70$281.66653,000——
2023-08-22$112.94$279.78655,200——
2023-08-21$113.05$280.05774,200——
2023-08-18$113.77$281.831,271,700——
2023-08-17$114.90$284.631,110,100——
2023-08-16$119.75$296.65690,600——
2023-08-15$121.81$301.75699,800——
2023-08-14$122.12$302.52773,900——
2023-08-11$120.67$297.761,265,600——
2023-08-10$120.69$297.81897,100——
2023-08-09$121.57$299.98678,900——
2023-08-08$121.97$300.971,037,400——
2023-08-07$123.33$304.33688,100——
2023-08-04$122.69$302.75887,300——
2023-08-03$124.54$307.31780,100——
2023-08-02$123.71$305.26748,100——
2023-08-01$123.33$304.331,101,600——
2023-07-31$121.08$298.771,003,700——
2023-07-28$120.94$298.431,456,900——
2023-07-27$113.96$281.201,360,500——
2023-07-26$116.53$287.55603,200——
2023-07-25$116.22$286.78649,900——
2023-07-24$115.87$285.92512,500——
2023-07-21$115.83$285.82916,700——
2023-07-20$116.25$286.86573,900——
2023-07-19$116.04$286.34945,200——
2023-07-18$115.57$285.181,067,500——
2023-07-17$114.34$282.14500,100——
2023-07-14$113.29$279.55557,200——
2023-07-13$112.59$277.82480,200——
2023-07-12$112.25$276.98659,000——
2023-07-11$113.72$280.61555,100——
2023-07-10$112.61$277.87530,800——
2023-07-07$112.04$276.47892,600——
2023-07-06$111.54$275.23777,100——
2023-07-05$112.26$277.01897,900——
2023-07-03$111.99$276.34543,600——
2023-06-30$111.60$275.381,033,000——
2023-06-29$110.02$271.48632,500——
2023-06-28$108.66$268.13690,300——
2023-06-27$109.07$269.14720,100——
2023-06-26$108.80$268.47482,600——
2023-06-23$107.44$265.121,228,800——
2023-06-22$109.73$270.77710,100——
2023-06-21$109.52$270.25718,500——
2023-06-20$109.55$270.321,058,500——
2023-06-16$108.61$268.001,172,100——
2023-06-15$107.38$264.971,438,800——
2023-06-14$105.75$260.951,206,400——
2023-06-13$106.28$261.09928,400——
2023-06-12$104.17$255.91534,700——
2023-06-09$103.51$254.29741,200——
2023-06-08$104.00$255.49973,000——
2023-06-07$103.34$253.87912,200——
2023-06-06$103.30$253.77770,800——
2023-06-05$103.18$253.48765,000——
2023-06-02$103.70$254.761,150,500——
2023-06-01$100.76$247.531,515,100——
2023-05-31$100.58$247.092,900,500——
2023-05-30$97.94$240.611,333,700——
2023-05-26$96.25$236.452,470,200——
2023-05-25$89.85$220.731,305,400——
2023-05-24$91.66$225.18590,500——
2023-05-23$93.50$229.70715,400——
2023-05-22$93.17$228.89693,500——
2023-05-19$92.66$227.63567,600——
2023-05-18$93.35$229.33582,400——
2023-05-17$93.07$228.64903,300——
2023-05-16$91.70$225.28760,600——
2023-05-15$92.82$228.03785,400——
2023-05-12$92.85$228.10562,700——
2023-05-11$92.13$226.33549,500——
2023-05-10$93.27$229.131,286,000——
2023-05-09$92.38$226.95949,100——
2023-05-08$91.45$224.66627,500——
2023-05-05$93.08$228.67706,300——
2023-05-04$92.08$226.21543,100——
2023-05-03$93.45$229.571,049,400——
2023-05-02$92.65$227.611,030,400——
2023-05-01$96.96$238.20674,200——
2023-04-28$95.72$235.15707,000——
2023-04-27$95.89$235.57840,600——
2023-04-26$94.09$231.15757,500——
2023-04-25$96.13$236.16493,000——
2023-04-24$96.47$236.99889,500——
2023-04-21$98.98$243.161,121,400——
2023-04-20$98.52$242.03876,700——
2023-04-19$98.27$241.421,032,400——
2023-04-18$97.61$239.79950,600——
2023-04-17$96.93$238.12894,300——
2023-04-14$96.99$238.27673,200——
2023-04-13$97.25$238.91530,500——
2023-04-12$96.62$237.36538,900——
2023-04-11$96.22$236.38876,100——
2023-04-10$96.83$237.88920,900——
2023-04-06$95.63$234.931,125,400——
2023-04-05$95.02$233.431,242,300——
2023-04-04$94.91$233.161,075,800——
2023-04-03$95.01$233.411,017,200——
2023-03-31$92.69$227.71926,700——
2023-03-30$91.74$225.37518,200——
2023-03-29$92.41$227.02676,300——
2023-03-28$91.60$225.03687,200——
2023-03-27$91.70$225.281,107,500——
2023-03-24$90.89$223.29992,500——
2023-03-23$90.07$221.27802,600——
2023-03-22$90.18$221.54752,800——
2023-03-21$91.41$224.561,048,300——
2023-03-20$90.42$222.131,172,300——
2023-03-17$88.51$217.441,827,900——
2023-03-16$90.56$222.47731,300——
2023-03-15$90.24$221.691,144,300——
2023-03-14$91.33$224.371,517,500——
2023-03-13$89.74$220.461,186,600——
2023-03-10$90.54$222.431,182,800——
2023-03-09$91.51$224.811,159,900——
2023-03-08$92.52$227.291,671,100——
2023-03-07$95.53$234.681,523,700——
2023-03-06$96.28$236.53582,500——
2023-03-03$96.43$236.90641,900——
2023-03-02$96.25$236.45683,800——
2023-03-01$95.46$234.51740,800——
2023-02-28$94.73$232.72889,700——
2023-02-27$95.36$234.27591,100——
2023-02-24$95.70$235.10468,500——
2023-02-23$95.92$235.64732,700——
2023-02-22$96.57$237.241,020,400——
2023-02-21$97.00$238.301,138,800——
2023-02-17$96.92$238.101,050,200——
2023-02-16$96.48$237.02854,000——
2023-02-15$96.42$236.87932,600——
2023-02-14$94.87$233.061,251,200——
2023-02-13$95.84$235.451,336,300——
2023-02-10$96.66$237.46747,700——
2023-02-09$95.51$234.64587,900——
2023-02-08$96.37$235.59727,000——
2023-02-07$96.90$236.89680,900——
2023-02-06$96.22$235.231,001,000——
2023-02-03$96.84$236.741,460,600——
2023-02-02$95.47$233.391,359,200——
2023-02-01$95.37$233.151,205,700——
2023-01-31$94.64$231.361,419,600——
2023-01-30$93.50$228.581,464,500——
2023-01-27$92.73$226.692,542,100——
2023-01-26$97.18$237.571,816,900——
2023-01-25$97.16$237.523,682,000——
2023-01-24$96.20$235.181,418,100——
2023-01-23$94.33$230.61946,600——
2023-01-20$93.74$229.161,060,300——
2023-01-19$92.51$226.161,226,400——
2023-01-18$94.15$230.171,444,900——
2023-01-17$94.90$232.001,046,500——
2023-01-13$94.99$232.221,322,100——
2023-01-12$95.44$233.322,395,500——
2023-01-11$96.87$236.822,334,700——
2023-01-10$97.14$237.481,482,200——
2023-01-09$96.67$236.331,838,000——
2023-01-06$102.89$251.531,012,800——
2023-01-05$102.41$250.36704,400——
2023-01-04$103.88$253.95724,300——
2023-01-03$104.58$255.66798,600——