Booz Allen(BAH)
$86.89-0.53 (-0.61%)
BAH
Booz Allen historical prices
$86.89
At close:-0.53 (-0.61%)
Want to see BAH full AI Analyst Report?
Booz Allen (BAH) Historical Prices
1,300 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 86.69 | 87.84 | 85.95 | 86.89 | 86.89 | -0.61% | 2,619,331 | 1.47 |
| Nov 10, 2026 | 86.54 | 88.50 | 85.85 | 87.42 | 87.42 | +2.43% | 2,644,683 | 1.50 |
| Nov 09, 2026 | 85.35 | 88.60 | 85.35 | 86.70 | 86.70 | +1.58% | 2,683,255 | 1.51 |
| Nov 06, 2026 | 87.20 | 87.20 | 83.67 | 85.35 | 85.35 | -4.44% | 2,420,666 | 1.37 |
| Nov 05, 2026 | 89.46 | 91.34 | 88.25 | 89.32 | 89.32 | +1.16% | 2,677,469 | 1.53 |
| Nov 04, 2026 | 86.29 | 89.56 | 85.63 | 88.30 | 88.30 | +1.47% | 2,733,216 | 1.58 |
| Nov 03, 2026 | 85.95 | 89.08 | 85.05 | 87.02 | 87.02 | -1.14% | 2,318,260 | 1.35 |
| Nov 02, 2026 | 87.16 | 88.71 | 86.20 | 88.02 | 88.02 | -0.53% | 1,903,049 | 1.10 |
| Oct 30, 2026 | 85.60 | 90.18 | 85.28 | 88.49 | 88.49 | +5.06% | 3,865,679 | 2.29 |
| Oct 29, 2026 | 83.80 | 84.94 | 82.72 | 84.23 | 84.23 | +0.90% | 1,984,860 | 1.18 |
| Oct 28, 2026 | 82.85 | 84.05 | 82.24 | 83.48 | 83.48 | +0.10% | 2,394,558 | 1.43 |
| Oct 27, 2026 | 82.53 | 83.66 | 81.97 | 83.40 | 83.40 | +0.05% | 1,792,387 | 1.06 |
| Oct 26, 2026 | 78.71 | 84.89 | 78.71 | 83.36 | 83.36 | +6.44% | 2,493,934 | 1.48 |
| Oct 23, 2026 | 78.64 | 79.40 | 73.06 | 78.32 | 78.32 | -0.32% | 3,568,424 | 2.12 |
| Oct 22, 2026 | 75.69 | 79.34 | 75.54 | 78.57 | 78.57 | +4.70% | 2,412,459 | 1.41 |
| Oct 21, 2026 | 74.97 | 75.90 | 74.26 | 75.04 | 75.04 | +0.09% | 1,015,534 | 0.58 |
| Oct 20, 2026 | 74.86 | 75.65 | 74.26 | 74.97 | 74.97 | +1.23% | 998,932 | 0.56 |
| Oct 19, 2026 | 73.55 | 74.19 | 72.56 | 74.06 | 74.06 | -0.27% | 1,001,600 | 0.55 |
| Oct 16, 2026 | 75.19 | 75.90 | 73.41 | 74.26 | 74.26 | -0.32% | 1,313,154 | 0.72 |
| Oct 15, 2026 | 71.87 | 75.07 | 71.87 | 74.50 | 74.50 | +3.66% | 1,951,047 | 1.07 |
| Oct 14, 2026 | 72.01 | 73.29 | 70.86 | 71.87 | 71.87 | -0.61% | 1,192,461 | 0.64 |
| Oct 13, 2026 | 74.20 | 74.37 | 72.00 | 72.31 | 72.31 | -1.79% | 1,171,414 | 0.63 |
| Oct 12, 2026 | 74.73 | 75.16 | 73.35 | 73.63 | 73.63 | -0.42% | 1,314,090 | 0.70 |
| Oct 09, 2026 | 73.13 | 74.16 | 71.53 | 73.94 | 73.94 | +1.47% | 1,185,915 | 0.63 |
| Oct 08, 2026 | 70.28 | 73.08 | 69.10 | 72.87 | 72.87 | +6.09% | 2,187,788 | 1.17 |
| Oct 07, 2026 | 68.24 | 69.25 | 66.74 | 68.69 | 68.69 | +0.81% | 2,027,598 | 1.09 |
| Oct 06, 2026 | 68.50 | 68.82 | 67.71 | 68.14 | 68.14 | -0.69% | 1,621,775 | 0.86 |
| Oct 05, 2026 | 67.30 | 69.19 | 66.50 | 68.61 | 68.61 | +1.87% | 2,065,749 | 1.10 |
| Oct 02, 2026 | 70.00 | 70.57 | 67.02 | 67.35 | 67.35 | -4.43% | 2,771,018 | 1.49 |
| Oct 01, 2026 | 72.14 | 73.06 | 70.41 | 70.47 | 70.47 | +1.51% | 2,999,435 | 1.62 |
| Sep 30, 2026 | 69.97 | 70.96 | 69.11 | 69.42 | 69.42 | -0.42% | 1,472,428 | 0.81 |
| Sep 29, 2026 | 69.91 | 70.61 | 69.33 | 69.71 | 69.71 | -0.77% | 1,548,261 | 0.83 |
| Sep 28, 2026 | 72.08 | 72.45 | 69.31 | 70.25 | 70.25 | -3.70% | 2,061,955 | 1.10 |
| Sep 25, 2026 | 73.52 | 73.86 | 72.33 | 72.95 | 72.95 | -1.18% | 1,240,821 | 0.66 |
| Sep 24, 2026 | 75.60 | 76.64 | 73.35 | 73.82 | 73.82 | -2.42% | 1,565,747 | 0.82 |
| Sep 23, 2026 | 76.70 | 77.95 | 75.51 | 75.65 | 75.65 | -0.83% | 1,509,347 | 0.76 |
| Sep 22, 2026 | 78.00 | 78.06 | 75.38 | 76.28 | 76.28 | -1.42% | 1,688,775 | 0.85 |
| Sep 21, 2026 | 77.00 | 77.99 | 76.81 | 77.38 | 77.38 | +0.40% | 1,474,867 | 0.73 |
| Sep 18, 2026 | 78.81 | 78.87 | 77.07 | 77.07 | 77.07 | -2.31% | 1,998,238 | 0.98 |
| Sep 17, 2026 | 79.21 | 79.47 | 78.53 | 78.89 | 78.89 | +0.61% | 1,022,710 | 0.49 |
| Sep 16, 2026 | 78.91 | 79.48 | 77.32 | 78.41 | 78.41 | -2.06% | 1,419,761 | 0.69 |
| Sep 15, 2026 | 78.01 | 81.19 | 77.62 | 80.06 | 80.06 | +1.20% | 1,865,749 | 0.88 |
| Sep 14, 2026 | 78.00 | 79.73 | 77.68 | 79.11 | 79.11 | +4.23% | 1,813,746 | 0.86 |
| Sep 11, 2026 | 75.55 | 75.92 | 74.31 | 75.90 | 75.90 | +0.29% | 1,950,945 | 0.93 |
| Sep 10, 2026 | 73.05 | 76.05 | 72.67 | 75.68 | 75.68 | +4.82% | 2,369,752 | 1.12 |
| Sep 09, 2026 | 72.60 | 73.36 | 71.14 | 72.20 | 72.20 | +0.12% | 1,541,674 | 0.73 |
| Sep 08, 2026 | 72.40 | 73.43 | 71.73 | 72.11 | 72.11 | -0.95% | 1,683,300 | 0.80 |
| Sep 07, 2026 | 72.77 | 74.06 | 72.41 | 72.80 | 72.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 72.77 | 74.06 | 72.41 | 72.80 | 72.80 | -1.46% | 1,253,484 | 0.59 |
| Sep 03, 2026 | 73.86 | 75.90 | 72.65 | 73.88 | 73.88 | +0.97% | 1,706,252 | 0.80 |
