Booz Allen Hamilton Holding Corporation (BAH) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -22.1%
- 3M
- -22.5%
- YTD
- -26.7%
- 1Y
- -39.8%
- 3Y
- -17.0%
- 5Y
- -6.2%
Loading 10-year price history...
BAH Historical Performance
BAH Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +0.9%
- 2011 annual price return
- -10.1%
- 2012 annual price return
- -20.6%
- 2013 annual price return
- +32.2%
- 2014 annual price return
- +40.8%
- 2015 annual price return
- +16.2%
- 2016 annual price return
- +20.2%
- 2017 annual price return
- +6.7%
- 2018 annual price return
- +18.7%
- 2019 annual price return
- +60.5%
- 2020 annual price return
- +21.3%
- 2021 annual price return
- -1.4%
- 2022 annual price return
- +18.5%
- 2023 annual price return
- +22.3%
- 2024 annual price return
- +1.0%
- 2025 annual price return
- -34.2%
- 2026 annual price return
- -7.1%
BAH Stock Price Trajectory (2010–2026)
As of June 29, 2026, Booz Allen Hamilton Holding Corporation (BAH) trades at $62.22, representing a -39.8% return over the past year. The stock has delivered a -16.2% total return over five years (-6.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $190.59 on November 6, 2024. From this peak, BAH has corrected -67.4%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers SAIC (+1.0% 1Y), LDOS (-34.6% 1Y), and CACI (-2.5% 1Y), BAH has underperformed the peer group average. Compare BAH vs SAIC →
BAH Historical Price Data · from 2010
Rows 1–50 of 3,925| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 59.50 | 62.28 | 59.50 | 62.22 | 2.67M | +4.20% |
| 2026-06-25 | 62.51 | 62.86 | 59.65 | 59.71 | 2.37M | -4.74% |
| 2026-06-24 | 64.01 | 64.94 | 61.92 | 62.68 | 2.89M | -1.88% |
| 2026-06-23 | 63.95 | 65.00 | 63.15 | 63.88 | 2.73M | +0.87% |
| 2026-06-22 | 66.00 | 66.11 | 62.59 | 63.33 | 3.46M | -4.57% |
| 2026-06-18 | 70.29 | 70.39 | 66.36 | 66.36 | 5.81M | -6.67% |
| 2026-06-17 | 73.49 | 74.92 | 70.80 | 71.10 | 2.10M | -3.89% |
| 2026-06-16 | 74.50 | 75.79 | 73.70 | 73.98 | 1.45M | -0.76% |
| 2026-06-15 | 76.08 | 77.87 | 73.55 | 74.55 | 804K | -3.69% |
| 2026-06-12 | 77.31 | 77.96 | 75.69 | 77.41 | 1.29M | +0.27% |
| 2026-06-11 | 77.03 | 77.91 | 76.44 | 77.20 | 1.20M | -0.12% |
| 2026-06-10 | 77.72 | 79.56 | 77.17 | 77.29 | 954K | -2.09% |
| 2026-06-09 | 78.89 | 80.35 | 77.88 | 78.94 | 1.42M | -0.37% |
| 2026-06-08 | 78.59 | 79.55 | 78.04 | 79.23 | 1.63M | -0.31% |
| 2026-06-05 | 80.65 | 80.94 | 78.58 | 79.48 | 1.50M | -0.66% |
| 2026-06-04 | 80.37 | 81.94 | 79.44 | 80.01 | 1.11M | +1.92% |
| 2026-06-03 | 79.14 | 79.60 | 77.71 | 78.50 | 1.44M | -2.28% |
| 2026-06-02 | 82.51 | 83.11 | 79.03 | 80.33 | 1.46M | -4.43% |
| 2026-06-01 | 80.76 | 84.36 | 80.45 | 84.05 | 2.81M | +6.15% |
| 2026-05-29 | 80.23 | 81.38 | 78.30 | 79.18 | 1.97M | -2.31% |
| 2026-05-28 | 80.76 | 82.02 | 80.54 | 81.05 | 1.81M | +0.09% |
| 2026-05-27 | 79.75 | 81.76 | 78.91 | 80.98 | 2.09M | +1.34% |
| 2026-05-26 | 80.03 | 81.10 | 78.47 | 79.91 | 2.65M | +1.56% |
| 2026-05-22 | 77.25 | 78.91 | 74.11 | 78.68 | 257K | +3.05% |
| 2026-05-21 | 77.04 | 77.62 | 75.40 | 76.35 | 1.71M | -1.42% |
| 2026-05-20 | 76.54 | 77.61 | 74.64 | 77.45 | 1.34M | +0.58% |
| 2026-05-19 | 76.49 | 78.93 | 75.00 | 77.00 | 1.89M | +2.79% |
| 2026-05-18 | 72.90 | 75.31 | 72.50 | 74.91 | 1.75M | +3.08% |
| 2026-05-15 | 74.00 | 74.50 | 72.35 | 72.67 | 1.72M | -0.97% |
| 2026-05-14 | 71.84 | 74.14 | 71.84 | 73.38 | 1.97M | +2.50% |
| 2026-05-13 | 75.43 | 75.54 | 68.83 | 71.59 | 3.53M | -5.09% |
| 2026-05-12 | 75.20 | 77.81 | 75.20 | 75.43 | 2.45M | +0.64% |
| 2026-05-11 | 76.84 | 77.10 | 74.55 | 74.95 | 1.42M | -2.71% |
| 2026-05-08 | 76.23 | 77.14 | 74.88 | 77.04 | 1.24M | +0.25% |
| 2026-05-07 | 76.99 | 78.13 | 76.04 | 76.84 | 1.26M | +0.74% |
| 2026-05-06 | 75.24 | 76.79 | 74.06 | 76.28 | 1.46M | +0.03% |
| 2026-05-05 | 78.25 | 78.84 | 75.50 | 76.26 | 676K | -2.03% |
| 2026-05-04 | 78.11 | 79.95 | 77.51 | 77.84 | 1.16M | -0.60% |
| 2026-05-01 | 78.61 | 79.07 | 77.65 | 78.31 | 1.01M | +0.69% |
| 2026-04-30 | 75.84 | 77.97 | 75.59 | 77.77 | 836K | +1.73% |
| 2026-04-29 | 76.40 | 77.08 | 75.90 | 76.45 | 1.01M | +0.28% |
| 2026-04-28 | 76.47 | 77.44 | 75.50 | 76.24 | 836K | +0.07% |
| 2026-04-27 | 78.82 | 79.63 | 75.87 | 76.19 | 1.02M | -3.24% |
| 2026-04-24 | 78.29 | 79.54 | 77.39 | 78.74 | 898K | -0.34% |
| 2026-04-23 | 76.38 | 79.10 | 75.50 | 79.01 | 1.66M | +2.12% |
| 2026-04-22 | 81.28 | 81.82 | 76.01 | 77.37 | 3.26M | -4.48% |
| 2026-04-21 | 80.86 | 82.33 | 80.26 | 81.00 | 931K | +0.36% |
| 2026-04-20 | 81.63 | 82.55 | 80.30 | 80.71 | 813K | -1.30% |
| 2026-04-17 | 82.47 | 83.58 | 81.08 | 81.77 | 943K | -1.11% |
| 2026-04-16 | 83.69 | 83.97 | 82.34 | 82.69 | 711K | +0.47% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BAH — Frequently Asked Questions
Quick answers to the most common questions about buying BAH stock.
How has BAH stock performed recently?
BAH declined -39.8% over the past year, below its 5-year annualized CAGR of -6.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BAH's all-time high price?
Booz Allen Hamilton Holding Corporation reached $190.59 on 2024-11-06. The 52-week high is $120.05. Current 1-year return of -39.8% places the stock further from historical peaks.
Where can I download BAH historical price data?
This page provides BAH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.