stockNYSE: BAH • 28 Days Updates
Booz Allen Hamilton Holding Corporation (BAH)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:boozallen.com
Price & Performance Trajectory
Booz Allen Hamilton Holding CorporationNYSE: BAH
Latest Close
$72.87
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBAH session performance
✓ Latest Close USD
$72.87
Latest session close
$-2.81vs period start
Period Return % % GAIN
-3.71%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$81.19 / $66.5
Period range envelope
$14.69channel spread
Total Volume SHARES
30.53M
Period turnover
Avg: 1.80M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $72.87 | +6.09% | $73.08 | $69.10 | 2.16M |
| Oct 07, 2026 | $68.69 | +0.81% | $69.25 | $66.75 | 2.01M |
| Oct 06, 2026 | $68.14 | -0.69% | $68.82 | $67.71 | 1.61M |
| Oct 05, 2026 | $68.61 | +1.87% | $69.19 | $66.50 | 2.06M |
| Oct 02, 2026 | $67.35 | -4.43% | $70.57 | $67.02 | 2.76M |
| Sep 25, 2026 | $72.95 | -1.18% | $73.86 | $72.33 | 1.23M |
| Sep 24, 2026 | $73.82 | -2.42% | $76.64 | $73.35 | 1.57M |
| Sep 23, 2026 | $75.65 | -0.83% | $77.95 | $75.51 | 1.51M |
| Sep 22, 2026 | $76.28 | -1.42% | $78.06 | $75.38 | 1.69M |
| Sep 21, 2026 | $77.38 | +0.40% | $77.99 | $76.81 | 1.47M |
| Sep 18, 2026 | $77.07 | -2.31% | $78.87 | $77.07 | 2.00M |
| Sep 17, 2026 | $78.89 | +0.61% | $79.47 | $78.53 | 1.04M |
| Sep 16, 2026 | $78.41 | -2.06% | $79.48 | $77.32 | 1.42M |
| Sep 15, 2026 | $80.06 | +1.20% | $81.19 | $77.62 | 1.87M |
| Sep 14, 2026 | $79.11 | +4.23% | $79.73 | $77.68 | 1.81M |
Page 1 of 2