MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAH — Booz Allen Hamilton Holding Corporation
NYSEBooz Allen Hamilton Holding Corporation
$67.35
-3.12(-4.43%)
- O
- 70.00
- H
- 70.57
- L
- 67.02
- V
- 2.76M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$67.35
Period Return-41.5%
Period High$130.91
Period Low$59.50
Avg Daily Volume2.12M
Total Trading Days365
BAH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $70.00 | $70.57 | $67.02 | $67.35 | $-3.12 | -4.43% | 2,763,887 | $67.78 | $67.02 $70.57 |
| Oct 1, 2026 | $72.14 | $73.06 | $70.41 | $70.47 | +$1.05 | +1.51% | 3,009,663 | $71.43 | $70.41 $73.06 |
| Sep 30, 2026 | $69.97 | $70.96 | $69.11 | $69.42 | $-0.29 | -0.42% | 1,472,429 | $69.80 | $69.11 $70.96 |
| Sep 29, 2026 | $69.91 | $70.61 | $69.33 | $69.71 | $-0.54 | -0.77% | 1,548,262 | $69.76 | $69.33 $70.61 |
| Sep 28, 2026 | $72.08 | $72.45 | $69.31 | $70.25 | $-2.70 | -3.70% | 2,061,955 | $70.34 | $69.31 $72.45 |
| Sep 25, 2026 | $73.52 | $73.86 | $72.33 | $72.95 | $-0.87 | -1.18% | 1,240,822 | $72.79 | $72.33 $73.86 |
| Sep 24, 2026 | $75.60 | $76.64 | $73.35 | $73.82 | $-1.83 | -2.42% | 1,565,747 | $74.45 | $73.35 $76.64 |
| Sep 23, 2026 | $76.70 | $77.95 | $75.51 | $75.65 | $-0.63 | -0.83% | 1,509,348 | $76.42 | $75.51 $77.95 |
| Sep 22, 2026 | $78.00 | $78.06 | $75.38 | $76.28 | $-1.10 | -1.42% | 1,688,775 | $76.27 | $75.38 $78.06 |
| Sep 21, 2026 | $77.00 | $77.99 | $76.81 | $77.38 | +$0.31 | +0.40% | 1,474,868 | $77.40 | $76.81 $77.99 |
| Sep 18, 2026 | $78.81 | $78.87 | $77.07 | $77.07 | $-1.82 | -2.31% | 1,998,238 | $77.39 | $77.07 $78.87 |
| Sep 17, 2026 | $79.21 | $79.47 | $78.53 | $78.89 | +$0.48 | +0.61% | 1,037,515 | $78.91 | $78.53 $79.47 |
| Sep 16, 2026 | $78.91 | $79.48 | $77.32 | $78.41 | $-1.65 | -2.06% | 1,419,762 | $78.47 | $77.32 $79.48 |
| Sep 15, 2026 | $78.01 | $81.19 | $77.62 | $80.06 | +$0.95 | +1.20% | 1,862,356 | $79.77 | $77.62 $81.19 |
| Sep 14, 2026 | $78.00 | $79.73 | $77.68 | $79.11 | +$3.21 | +4.23% | 1,810,114 | $78.97 | $77.68 $79.73 |
| Sep 11, 2026 | $75.55 | $75.92 | $74.31 | $75.90 | +$0.22 | +0.29% | 2,096,746 | $75.60 | $74.31 $75.92 |
| Sep 10, 2026 | $73.05 | $76.05 | $72.67 | $75.68 | +$3.48 | +4.82% | 2,369,752 | $75.18 | $72.67 $76.05 |
| Sep 9, 2026 | $72.60 | $73.36 | $71.14 | $72.20 | +$0.09 | +0.12% | 1,541,675 | $72.56 | $71.14 $73.36 |
| Sep 8, 2026 | $72.40 | $73.43 | $71.73 | $72.11 | $-0.69 | -0.95% | 1,683,300 | $72.21 | $71.73 $73.43 |
| Sep 4, 2026 | $72.77 | $74.06 | $72.41 | $72.80 | $-1.08 | -1.46% | 1,253,484 | $73.14 | $72.41 $74.06 |
| Sep 3, 2026 | $73.86 | $75.90 | $72.65 | $73.88 | +$0.71 | +0.97% | 1,723,385 | $73.84 | $72.65 $75.90 |
| Sep 2, 2026 | $74.73 | $74.75 | $72.71 | $73.17 | $-2.21 | -2.93% | 1,582,738 | $73.35 | $72.71 $74.75 |
| Sep 1, 2026 | $75.48 | $76.43 | $74.85 | $75.38 | $-0.27 | -0.36% | 1,314,805 | $75.58 | $74.85 $76.43 |
| Aug 31, 2026 | $75.05 | $76.67 | $74.82 | $75.65 | +$0.41 | +0.54% | 1,650,829 | $75.75 | $74.82 $76.67 |
| Aug 28, 2026 | $75.46 | $75.97 | $74.60 | $75.24 | +$0.36 | +0.48% | 1,030,537 | $75.22 | $74.60 $75.97 |
| Aug 27, 2026 | $74.27 | $75.33 | $73.54 | $74.88 | +$0.64 | +0.86% | 1,750,210 | $74.71 | $73.54 $75.33 |
| Aug 26, 2026 | $73.83 | $75.41 | $73.83 | $74.24 | +$0.41 | +0.56% | 887,984 | $74.26 | $73.83 $75.41 |
| Aug 25, 2026 | $75.34 | $75.92 | $73.79 | $73.83 | $-1.39 | -1.85% | 1,423,361 | $74.31 | $73.79 $75.92 |
| Aug 24, 2026 | $76.78 | $76.83 | $74.90 | $75.22 | $-1.83 | -2.38% | 1,908,348 | $75.45 | $74.90 $76.83 |
| Aug 21, 2026 | $76.43 | $77.86 | $76.20 | $77.05 | +$0.69 | +0.90% | 915,710 | $77.11 | $76.20 $77.86 |