Booz Allen Hamilton Holding Corporation (BAH) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +25.3%
- 3M
- +15.4%
- YTD
- +0.5%
- 1Y
- -0.3%
- 3Y
- -11.6%
- 5Y
- -0.5%
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
- -12.9%
BAH Stock Price Trajectory (2010–2026)
As of November 7, 2026, Booz Allen Hamilton Holding Corporation (BAH) trades at $85.35, representing a -0.3% return over the past year. The stock has delivered a +8.7% total return over five years (-0.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $190.59 on November 6, 2024. From this peak, BAH has corrected -55.2%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SAIC (+61.6% 1Y), LDOS (-31.9% 1Y), and CACI (+4.6% 1Y), BAH has underperformed the peer group average. Compare BAH vs SAIC →
BAH Historical Price Data · from 2010
Rows 1–50 of 4,017| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 87.20 | 87.20 | 83.67 | 85.35 | 2.42M | -4.44% |
| 2026-11-05 | 89.52 | 91.34 | 88.25 | 89.32 | 2.56M | +1.16% |
| 2026-11-04 | 86.29 | 89.56 | 85.63 | 88.30 | 2.73M | +1.47% |
| 2026-11-03 | 85.95 | 89.08 | 85.05 | 87.02 | 2.32M | -1.14% |
| 2026-11-02 | 87.16 | 88.71 | 86.20 | 88.02 | 1.95M | -0.53% |
| 2026-10-30 | 85.60 | 90.18 | 85.28 | 88.49 | 3.87M | +5.06% |
| 2026-10-29 | 83.80 | 84.94 | 82.72 | 84.23 | 2.09M | +0.90% |
| 2026-10-28 | 82.85 | 84.05 | 82.24 | 83.48 | 2.39M | +0.10% |
| 2026-10-27 | 82.53 | 83.66 | 81.97 | 83.40 | 1.79M | +0.05% |
| 2026-10-26 | 78.71 | 84.89 | 78.71 | 83.36 | 2.49M | +6.44% |
| 2026-10-23 | 78.64 | 79.40 | 73.06 | 78.32 | 3.57M | -0.32% |
| 2026-10-22 | 75.69 | 79.34 | 75.54 | 78.57 | 2.41M | +4.70% |
| 2026-10-21 | 74.97 | 75.90 | 74.26 | 75.04 | 1.02M | +0.09% |
| 2026-10-20 | 74.86 | 75.65 | 74.26 | 74.97 | 999K | +1.23% |
| 2026-10-19 | 73.55 | 74.19 | 72.56 | 74.06 | 1.00M | -0.27% |
| 2026-10-16 | 75.19 | 75.90 | 73.41 | 74.26 | 1.31M | -0.32% |
| 2026-10-15 | 71.87 | 75.07 | 71.87 | 74.50 | 1.95M | +3.66% |
| 2026-10-14 | 72.01 | 73.29 | 70.86 | 71.87 | 1.19M | -0.61% |
| 2026-10-13 | 74.20 | 74.37 | 72.00 | 72.31 | 1.17M | -1.79% |
| 2026-10-12 | 74.73 | 75.16 | 73.35 | 73.63 | 1.31M | -0.42% |
| 2026-10-09 | 73.13 | 74.16 | 71.53 | 73.94 | 1.19M | +1.47% |
| 2026-10-08 | 70.28 | 73.08 | 69.10 | 72.87 | 2.19M | +6.09% |
| 2026-10-07 | 68.24 | 69.25 | 66.74 | 68.69 | 2.03M | +0.81% |
| 2026-10-06 | 68.50 | 68.82 | 67.71 | 68.14 | 1.62M | -0.69% |
| 2026-10-05 | 67.30 | 69.19 | 66.50 | 68.61 | 2.07M | +1.87% |
| 2026-10-02 | 70.00 | 70.57 | 67.02 | 67.35 | 2.77M | -4.43% |
| 2026-10-01 | 72.14 | 73.06 | 70.41 | 70.47 | 3.01M | +1.51% |
| 2026-09-30 | 69.97 | 70.96 | 69.11 | 69.42 | 1.47M | -0.42% |
| 2026-09-29 | 69.91 | 70.61 | 69.33 | 69.71 | 1.55M | -0.77% |
| 2026-09-28 | 72.08 | 72.44 | 69.31 | 70.25 | 2.06M | -3.70% |
| 2026-09-25 | 73.52 | 73.86 | 72.33 | 72.95 | 1.24M | -1.18% |
| 2026-09-24 | 75.60 | 76.64 | 73.35 | 73.82 | 1.57M | -2.42% |
| 2026-09-23 | 76.70 | 77.95 | 75.51 | 75.65 | 1.51M | -0.83% |
| 2026-09-22 | 78.00 | 78.06 | 75.38 | 76.28 | 1.69M | -1.42% |
| 2026-09-21 | 77.00 | 77.99 | 76.81 | 77.38 | 1.47M | +0.40% |
| 2026-09-18 | 78.81 | 78.86 | 77.07 | 77.07 | 2.00M | -2.31% |
| 2026-09-17 | 79.21 | 79.47 | 78.53 | 78.89 | 1.04M | +0.61% |
| 2026-09-16 | 78.91 | 79.48 | 77.32 | 78.41 | 1.42M | -2.06% |
| 2026-09-15 | 78.01 | 81.19 | 77.61 | 80.06 | 1.87M | +1.20% |
| 2026-09-14 | 78.00 | 79.73 | 77.68 | 79.11 | 1.81M | +4.23% |
| 2026-09-11 | 75.55 | 75.92 | 74.31 | 75.90 | 1.95M | +0.29% |
| 2026-09-10 | 73.05 | 76.05 | 72.67 | 75.68 | 2.37M | +4.82% |
| 2026-09-09 | 72.60 | 73.36 | 71.14 | 72.20 | 1.54M | +0.12% |
| 2026-09-08 | 72.40 | 73.43 | 71.73 | 72.11 | 1.68M | -0.95% |
| 2026-09-04 | 72.77 | 74.06 | 72.41 | 72.80 | 1.25M | -1.46% |
| 2026-09-03 | 73.86 | 75.90 | 72.65 | 73.88 | 1.72M | +0.97% |
| 2026-09-02 | 74.73 | 74.75 | 72.71 | 73.17 | 1.63M | -2.93% |
| 2026-09-01 | 75.48 | 76.43 | 74.85 | 75.38 | 1.31M | -0.36% |
| 2026-08-31 | 75.05 | 76.67 | 74.82 | 75.65 | 1.65M | +0.54% |
| 2026-08-28 | 75.46 | 75.97 | 74.60 | 75.24 | 1.03M | +0.48% |
BAH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -0.3% over the past year, below its 5-year annualized CAGR of -0.5%. The stock trades above 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 $109.10. Current 1-year return of -0.3% 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.