NYSE · BAH · stock
Booz Allen Hamilton Holding Corp (BAH) stock price history
Every NYSE trading session of Booz Allen Hamilton Holding Corp from Nov 18, 2010 to Nov 12, 2026: 4,017 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAH adjusted close, 2010 to 2026
- $178.70
- All time high, 2024
- $107.46
- 52 week high, $59.50 low
- 4,017
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
BAH key facts
- Booz Allen Hamilton Holding Corp (BAH) closed at $86.44 on Nov 12, 2026 on NYSE.
- BAH's all time high close is $178.70, set on Oct 28, 2024; its all time low close is $5.17 on Sep 22, 2011.
- BAH's 52 week range is $59.50 to $107.46.
- BAH returned +4.1% over the year to Nov 12, 2026 and +4.9% over five years.
- Over ten years BAH returned +199%, +11.6% a year compounded.
- BAH's deepest drawdown was -66.6% from Oct 28, 2024 to Jun 25, 2026.
- DataCedar holds 4,017 daily sessions of BAH history from Nov 18, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BAH price chart, 2010 to 2026
BAH returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.4% |
| 3 months | +11.1% |
| 6 months | +15.5% |
| Year to date | +3.1% |
| 1 year | +4.1% |
| 3 years | -27.6% |
| 5 years | +4.9% |
| 10 years | +198.7% |
| Since Nov 18, 2010 | +1,059% |
| Compound annual growth, 16.0 years | +16.6% |
BAH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $178.70 on Oct 28, 2024
- All time low close
- $5.17 on Sep 22, 2011
- 52 week high
- $107.46 on Jan 23, 2026
- 52 week low
- $59.50 on Jun 26, 2026
- Deepest drawdown
- -66.6% from Oct 28, 2024 to Jun 25, 2026, not yet recovered
- Best single session
- +13.6% on Jan 26, 2024
- Worst single session
- -18.9% on Jun 16, 2017
- Volatility, 1 year annualised
- 42.0%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 11.6×
- Best calendar year
- 2019, +60%
- Worst calendar year
- 2025, -33%
BAH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 18, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $82.98 | $107.46 | $59.50 | $86.44 | +4.0% | 456.2M | 218 |
| 2025 | $124.92 | $141.65 | $78.04 | $83.10 | -33.0% | 574.7M | 250 |
| 2024 | $120.93 | $183.11 | $117.11 | $124.06 | +2.0% | 224.1M | 252 |
| 2023 | $97.45 | $124.82 | $82.66 | $121.62 | +24.5% | 228.9M | 250 |
| 2022 | $77.82 | $104.78 | $64.24 | $97.71 | +25.7% | 254.1M | 251 |
| 2021 | $78.72 | $90.33 | $68.01 | $77.73 | -1.0% | 220.8M | 252 |
| 2020 | $63.64 | $82.17 | $48.44 | $78.54 | +24.5% | 265M | 253 |
| 2019 | $38.75 | $68.95 | $38.18 | $63.11 | +60.2% | 268.1M | 251 |
| 2018 | $32.87 | $46.23 | $30.27 | $39.40 | +20.2% | 247.5M | 251 |
| 2017 | $30.52 | $33.85 | $26.44 | $32.78 | +7.8% | 277.3M | 251 |
| 2016 | $25.11 | $32.50 | $20.80 | $30.41 | +19.3% | 261.6M | 252 |
| 2015 | $21.54 | $25.89 | $19.44 | $25.49 | +18.5% | 235.7M | 252 |
| 2014 | $13.68 | $22.55 | $12.35 | $21.51 | +56.4% | 181.2M | 252 |
| 2013 | $9.37 | $14.98 | $8.37 | $13.75 | +48.7% | 102.3M | 250 |
| 2012 | $6.72 | $9.81 | $5.65 | $9.25 | +40.2% | 92.5M | 250 |
| 2011 | $7.52 | $7.76 | $5.10 | $6.60 | -11.2% | 64M | 252 |
| 2010 | $7.44 | $7.93 | $7.02 | $7.43 | n/a | 7.1M | 30 |
BAH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $86.44 | -2.3% |
| October 2026 | $88.49 | +27.5% |
| September 2026 | $69.42 | -8.2% |
| August 2026 | $75.65 | +8.5% |
| July 2026 | $69.72 | +14.9% |
| June 2026 | $60.67 | -22.8% |
| May 2026 | $78.59 | +1.8% |
| April 2026 | $77.19 | -0.3% |
| March 2026 | $77.45 | -1.0% |
| February 2026 | $78.24 | -10.2% |
| January 2026 | $87.09 | +4.8% |
| December 2025 | $83.10 | +1.1% |
About the BAH data
Daily bars. 4,017 sessions from Nov 18, 2010 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 18, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABAH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BAC$O Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.375% Non-Cumulative Preferred Stock, Series NN
- BAC$P Bank of America Corporation Depositary Shares, each representing a 1/1,000th interest in a share of 4.125% Non-Cumulative Preferred Stock, Series PP
- BAC$Q Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.250% Non-Cumulative Preferred Stock, Series QQ
- BAC$S Bank of America Corporation Depositary shares, each representing 1/1,000th interest in a share of 4.750% Non-Cumulative Preferred Stock, Series SS
- BAK Braskem SA
- BALL BALL Corp
- BALY Bally's Corp
- BAM Brookfield Asset Management Ltd.
Common questions
BAH share price history
