Stock listing
NYSE:BAH Booz Allen Hamilton Holding Corporation Stock
Home listing (NYSE) of Booz Allen Hamilton Holding Corporation
Follow Booz Allen Hamilton Holding Corporation into a list and get an email when it puts out news.
Share price · NYSE:BAH
$75.04 USD +0.07 (+0.1%)
Close on Oct 21, 2026
- Day range
- $74.26 – $75.89 USDOct 21, 2026
- Volume
- 929,193 sharesOct 21, 2026
- Market cap
- $9.03B USDAt the close on Oct 21, 2026 · price × 120.3M shares outstanding
- 52-week range
- $59.50 – $109.10 USDLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:BAH · Home | $75.04 USD | +0.07 (+0.1%) | 929,193 | $74.97 | $75.89 | $74.26 | $74.97 | Close on Oct 21, 2026 |
| LSE:0HOT | $74.52 USD | -0.43 (-0.6%) | 287 | $73.98 | $76.05 | $73.93 | $74.95 | Close on Oct 21, 2026 |
| Frankfurt:BZ9 | €66.70 EUR | +0.70 (+1.1%) | — | €66.48 | €66.70 | €66.48 | €66.00 | Close on Oct 21, 2026 |
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · NYSE:BAH · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $75.04 | +0.07 | +0.1% | $74.97 | $75.89 | $74.26 | 929,193 | |
| $74.97 | +0.91 | +1.2% | $74.86 | $75.65 | $74.26 | 991,111 | |
| $74.06 | -0.20 | -0.3% | $73.55 | $74.19 | $72.56 | 996,720 | |
| $74.26 | -0.24 | -0.3% | $75.19 | $75.90 | $73.41 | 1,313,200 | |
| $74.50 | +2.63 | +3.7% | $71.87 | $75.07 | $71.87 | 1,950,900 | |
| $71.87 | -0.44 | -0.6% | $72.01 | $73.29 | $70.86 | 1,192,500 | |
| $72.31 | -1.32 | -1.8% | $74.20 | $74.37 | $72.00 | 1,171,400 | |
| $73.63 | -0.31 | -0.4% | $74.73 | $75.16 | $73.35 | 1,314,100 | |
| $73.94 | +1.07 | +1.5% | $73.13 | $74.16 | $71.53 | 1,185,900 | |
| $72.87 | +4.18 | +6.1% | $70.28 | $73.08 | $69.10 | 2,187,800 | |
| $68.69 | +0.55 | +0.8% | $68.24 | $69.25 | $66.74 | 2,027,400 | |
| $68.14 | -0.47 | -0.7% | $68.50 | $68.82 | $67.71 | 1,621,600 | |
| $68.61 | +1.26 | +1.9% | $67.30 | $69.19 | $66.50 | 2,065,800 | |
| $67.35 | -3.12 | -4.4% | $70.00 | $70.57 | $67.02 | 2,770,900 | |
| $70.47 | +1.05 | +1.5% | $72.14 | $73.06 | $70.41 | 3,009,600 | |
| $69.42 | -0.29 | -0.4% | $69.97 | $70.96 | $69.11 | 1,464,100 | |
| $69.71 | -0.54 | -0.8% | $69.91 | $70.61 | $69.33 | 1,548,200 | |
| $70.25 | -2.70 | -3.7% | $72.08 | $72.45 | $69.31 | 2,062,000 | |
| $72.95 | -0.87 | -1.2% | $73.52 | $73.86 | $72.33 | 1,240,800 | |
| $73.82 | -1.83 | -2.4% | $75.60 | $76.64 | $73.35 | 1,565,300 | |
| $75.65 | -0.63 | -0.8% | $76.70 | $77.95 | $75.51 | 1,509,200 | |
| $76.28 | -1.10 | -1.4% | $78.00 | $78.06 | $75.38 | 1,688,700 | |
| $77.38 | +0.31 | +0.4% | $77.00 | $77.99 | $76.81 | 1,474,800 | |
| $77.07 | -1.82 | -2.3% | $78.81 | $78.87 | $77.07 | 1,997,700 | |
| $78.89 | +0.48 | +0.6% | $79.21 | $79.47 | $78.53 | 1,037,200 | |
| $78.41 | -1.65 | -2.1% | $78.91 | $79.48 | $77.32 | 1,419,700 | |
| $80.06 | +0.95 | +1.2% | $78.01 | $81.19 | $77.62 | 1,865,600 | |
| $79.11 | +3.21 | +4.2% | $78.00 | $79.73 | $77.68 | 1,813,600 | |
| $75.90 | +0.22 | +0.3% | $75.55 | $75.92 | $74.31 | 1,950,900 | |
| $75.68 | +3.48 | +4.8% | $73.05 | $76.05 | $72.67 | 2,369,700 | |
| $72.20 | +0.09 | +0.1% | $72.60 | $73.36 | $71.14 | 1,541,500 | |
| $72.11 | -0.69 | -0.9% | $72.40 | $73.43 | $71.73 | 1,683,200 | |
| $72.80 | -1.08 | -1.5% | $72.77 | $74.06 | $72.41 | 1,253,400 | |
| $73.88 | +0.71 | +1.0% | $73.86 | $75.90 | $72.65 | 1,723,100 | |
| $73.17 | -2.21 | -2.9% | $74.73 | $74.75 | $72.71 | 1,632,400 | |
| $75.38 | -0.27 | -0.4% | $75.48 | $76.43 | $74.85 | 1,314,500 | |
| $75.65 | +0.41 | +0.5% | $75.05 | $76.67 | $74.82 | 1,650,700 | |
| $75.24 | +0.36 | +0.5% | $75.46 | $75.97 | $74.60 | 1,030,400 | |
| $74.88 | +0.64 | +0.9% | $74.27 | $75.33 | $73.54 | 1,750,100 | |
| $74.24 | +0.41 | +0.6% | $73.83 | $75.41 | $73.83 | 887,800 | |
| $73.83 | -1.39 | -1.8% | $75.34 | $75.92 | $73.79 | 1,423,300 | |
| $75.22 | -1.83 | -2.4% | $76.78 | $76.83 | $74.90 | 1,908,100 | |
| $77.05 | +0.69 | +0.9% | $76.43 | $77.86 | $76.20 | 915,600 | |
| $76.36 | -2.48 | -3.1% | $78.54 | $79.63 | $75.72 | 1,645,300 | |
| $78.84 | +3.08 | +4.1% | $75.56 | $80.40 | $75.56 | 2,586,200 | |
| $75.76 | +0.79 | +1.1% | $75.98 | $77.05 | $75.36 | 1,201,300 | |
| $74.97 | -2.49 | -3.2% | $76.79 | $77.36 | $74.84 | 1,543,200 | |
| $77.46 | -0.94 | -1.2% | $78.50 | $79.38 | $76.84 | 1,036,200 | |
| $78.40 | 0.00 | 0.0% | $78.56 | $79.45 | $77.06 | 1,581,400 | |
| $78.40 | -0.17 | -0.2% | $76.99 | $78.75 | $76.51 | 3,357,400 | |
| $78.57 | +0.67 | +0.9% | $77.65 | $80.35 | $77.65 | 2,161,400 | |
| $77.90 | +1.85 | +2.4% | $75.68 | $78.24 | $75.68 | 1,573,000 | |
| $76.05 | +2.12 | +2.9% | $73.82 | $76.73 | $73.64 | 1,532,600 | |
| $73.93 | +2.02 | +2.8% | $72.38 | $74.54 | $71.81 | 1,525,600 | |
| $71.91 | -1.68 | -2.3% | $74.04 | $74.36 | $71.61 | 2,070,100 | |
| $73.59 | +2.44 | +3.4% | $70.46 | $73.72 | $70.46 | 1,521,700 | |
| $71.15 | +1.43 | +2.1% | $70.58 | $71.61 | $70.30 | 1,406,700 | |
| $69.72 | +1.41 | +2.1% | $67.29 | $70.13 | $66.86 | 2,276,600 | |
| $68.31 | -1.86 | -2.7% | $68.80 | $69.21 | $65.88 | 2,445,100 | |
| $70.17 | -3.02 | -4.1% | $72.50 | $72.75 | $69.80 | 2,389,200 | |
| $73.19 | +1.55 | +2.2% | $72.99 | $73.55 | $70.50 | 3,711,300 | |
| $71.64 | -0.89 | -1.2% | $72.56 | $73.56 | $71.18 | 3,637,900 | |
| $72.53 | +6.66 | +10.1% | $69.99 | $76.20 | $69.09 | 4,284,600 | |
| $65.87 | -0.26 | -0.4% | $66.50 | $67.92 | $64.66 | 3,649,100 | |
| $66.13 | +2.28 | +3.6% | $65.12 | $66.24 | $64.77 | 2,416,400 | |
| $63.85 | -0.67 | -1.0% | $64.00 | $64.56 | $63.36 | 1,479,200 |
- Ticker
- NYSE:BAH
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Sep 29, 2026
U.S. Navy Task Force 59 Founder Michael D. Brasseur Joins Booz Allen
Latest earnings call · Jul 24, 2026
Booz Allen Hamilton Holding (NYSE:BAH) Q1 2027 Earnings Call
Replay and transcript
Latest deck · Jul 24, 2026
Q1 FY2027 Earnings Presentation
Earnings · 16 slides
Calls
Upcoming
Booz Allen Hamilton Holding (NYSE:BAH) Q2 2027 Earnings Call
Fri, Oct 23, 2026 · 8:00 AM ET
Register
Replays
Booz Allen Hamilton Holding (NYSE:BAH) Q1 2027 Earnings Call
Fri, Jul 24, 2026 · 8:00 AM ET
Watch TranscriptBooz Allen Hamilton Holding (NYSE:BAH) Q4 2026 Earnings Call
Fri, May 22, 2026 · 8:00 AM ET
Watch TranscriptBooz Allen Hamilton Holding (NYSE:BAH) Q3 2026 Earnings Call
Fri, Jan 23, 2026 · 8:00 AM ET
Watch Transcript
Latest news
U.S. Navy Task Force 59 Founder Michael D. Brasseur Joins Booz Allen
Sep 29, 2026
Closed $69.71 (-0.8%) on Sep 29, 2026
Booz Allen to Host Conference Call to Discuss Second Quarter Fiscal 2027 Results on Friday, October 23, 2026
Sep 11, 2026
Closed $75.90 (+0.3%) on Sep 11, 2026
Booz Allen Charts Autonomous AI Threats and Unveils New Counter AI Defense
Sep 2, 2026
Closed $73.17 (-2.9%) on Sep 2, 2026
Booz Allen Completes Acquisition of Ultra I&C Mission Solutions Business
Aug 24, 2026
Closed $75.22 (-2.4%) on Aug 24, 2026
NCMA Announces Booz Allen Hamilton's Adoption of the Commerce & Contract Management Institute Contract Management Standard®
Jul 27, 2026
Closed $73.19 (+2.2%) on Jul 28, 2026
Booz Allen Expands Mission-Grade Cyber Defense Product Suite
Jul 27, 2026
Closed $71.64 (-1.2%) on Jul 27, 2026
Booz Allen Hamilton Announces First Quarter Fiscal Year 2027 Results
Jul 24, 2026
Closed $72.53 (+10.1%) on Jul 24, 2026
New Booz Allen Survey Finds Federal Agencies Are Accelerating Agentic AI Adoption Despite Significant Trust and Security Gaps
Jul 21, 2026
Closed $63.85 (-1.0%) on Jul 21, 2026
Booz Allen and OpenAI Partner to Deploy Mission-Ready AI
Jun 29, 2026
Closed $62.03 (-0.3%) on Jun 29, 2026
Booz Allen to Acquire Ultra I&C Mission Solutions Business, Further Strengthening Defense Technology Portfolio
Jun 22, 2026
Closed $63.33 (-4.6%) on Jun 22, 2026
Decks
Q1 FY2027 Earnings Presentation
Earnings · 16 slides · Jul 24, 2026
Q4 FY2026 Earnings Presentation
Earnings · 17 slides · May 22, 2026
Q3 2026 Earnings Presentation
Earnings · 17 slides · Jan 23, 2026
Q2 2026 Earnings Presentation
Earnings · 16 slides · Oct 24, 2025
Booz Allen Hamilton Holding Corporation on 6ix
- News releases
- 45 in the last 12 months · 72 in all · newest Sep 29, 2026 · oldest 2025
- Calls
- 24 calls with a replay · 24 with a transcript · latest Jul 24, 2026
- Decks
- 95 decks · latest Jul 24, 2026
Where Booz Allen Hamilton Holding Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:BAH · Home listing · This page | NYSE | United States | USD |
| gettex:BZ9 | gettex | Germany | EUR |
| BMV:BAH | BMV | Mexico | MXN |
| Tradegate:BZ9 | Tradegate | Germany | EUR |
| BOATS:BAH | BOATS | United States | USD |
| LS Exchange:A1C599 | LS Exchange | Germany | EUR |
| LSE:0HOT | LSE | United Kingdom | USD |
| Lang & Schwarz:A1C599 | Lang & Schwarz | Germany | EUR |
| Milan:1BAH | Milan | Italy | EUR |
| B3:B2AH34 | B3 | Brazil | BRL |
| BIVA:BAH | BIVA | Mexico | MXN |
| Frankfurt:BZ9 | Frankfurt | Germany | EUR |
| BX Swiss:BAH | BX Swiss | Switzerland | CHF |
| Dusseldorf:BZ9 | Dusseldorf | Germany | EUR |
| Hamburg:BZ9 | Hamburg | Germany | EUR |
| Munich:BZ9 | Munich | Germany | EUR |
| Stuttgart:BZ9 | Stuttgart | Germany | EUR |
| Hanover:BZ9 | Hanover | Germany | EUR |
| Xetra:BZ9 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Booz Allen Hamilton Holding Corporation.