NYSE · BAH

Booz Allen Hamilton Holding Corporation

Industrials · Consulting Services

$85.35

Down-$3.97 (-4.44%)

Updated Nov 8, 2026, 9:41 PM

SID Score

6.9/10

Composite research score

Smart Money

58/100

Neutral

Price performance · BAH

BAH price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

BAH OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$87.20	$87.20	$83.67	$85.35	2.42M
Nov 5, 2026	$89.46	$91.34	$88.25	$89.32	2.68M
Nov 4, 2026	$86.29	$89.555	$85.63	$88.30	2.73M
Nov 3, 2026	$85.95	$89.075	$85.05	$87.02	2.32M
Nov 2, 2026	$87.16	$88.71	$86.20	$88.02	1.95M
Oct 30, 2026	$85.60	$90.18	$85.28	$88.49	3.87M
Oct 29, 2026	$83.80	$84.94	$82.715	$84.23	2.09M
Oct 28, 2026	$82.85	$84.05	$82.235	$83.48	2.39M
Oct 27, 2026	$82.525	$83.66	$81.97	$83.40	1.79M
Oct 26, 2026	$78.71	$84.8899	$78.71	$83.36	2.49M
Oct 23, 2026	$78.64	$79.40	$73.06	$78.32	3.57M
Oct 22, 2026	$75.69	$79.34	$75.535	$78.57	2.41M
Oct 21, 2026	$74.97	$75.90	$74.2565	$75.04	1.02M
Oct 20, 2026	$74.86	$75.65	$74.26	$74.97	998.93K
Oct 19, 2026	$73.55	$74.19	$72.555	$74.06	1M
Oct 16, 2026	$75.19	$75.90	$73.41	$74.26	1.31M
Oct 15, 2026	$71.87	$75.07	$71.87	$74.50	1.95M
Oct 14, 2026	$72.01	$73.29	$70.8601	$71.87	1.19M
Oct 13, 2026	$74.20	$74.37	$72.00	$72.31	1.17M
Oct 12, 2026	$74.73	$75.155	$73.35	$73.63	1.31M