Booz Allen Hamilton Holding Corporation
BAHNYSEIndustrials● Active
$79.48
$-0.53(-0.66%)
Market Cap$9.5B
P/E Ratio—
52W High$120.05
52W Low$68.84
Booz Allen Hamilton Holding Corporation（BAH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bah · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$190.59
Nov 6, 2024
-58.3% from here
5-Year Low5Y
$68.83
May 13, 2026
+15.5% from low
IPO Priceadj.
$19.50
Nov 18, 2010
+307.6% since IPO
1 Year Ago
$101.90
Jun 9, 2025
-22.0% in 1Y
5 Years Ago
$86.25
Jun 8, 2021
-7.8% in 5Y
10 Years Ago
$29.38
Jun 8, 2016
+170.5% in 10Y
Historical Price Data · BAH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $80.96 | $80.96 | $78.52 | $79.48 | $79.48 | 1.5M | -1.83% |
| Jun 4, 2026 | $80.37 | $81.94 | $79.44 | $80.01 | $80.01 | 1.2M | -0.45% |
| Jun 3, 2026 | $79.14 | $79.60 | $77.71 | $78.50 | $78.50 | 1.5M | -0.81% |
| Jun 2, 2026 | $82.51 | $83.11 | $79.03 | $80.33 | $80.33 | 2.0M | -2.64% |
| Jun 1, 2026 | $80.76 | $84.36 | $80.45 | $84.05 | $84.05 | 2.8M | +4.07% |
| May 29, 2026 | $80.23 | $80.99 | $78.30 | $79.18 | $79.18 | 3.0M | -1.31% |
| May 28, 2026 | $81.58 | $82.02 | $80.54 | $81.05 | $81.05 | 1.9M | -0.65% |
| May 27, 2026 | $79.75 | $81.76 | $78.91 | $80.98 | $80.98 | 2.1M | +1.54% |
| May 26, 2026 | $80.03 | $81.10 | $78.47 | $79.91 | $79.91 | 2.7M | -0.15% |
| May 22, 2026 | $77.25 | $78.91 | $74.11 | $78.68 | $78.68 | 1.9M | +1.85% |
| May 21, 2026 | $77.04 | $77.62 | $75.40 | $76.35 | $76.35 | 1.8M | -0.90% |
| May 20, 2026 | $76.54 | $77.61 | $74.64 | $77.45 | $77.45 | 1.4M | +1.19% |
| May 19, 2026 | $76.13 | $78.93 | $74.99 | $77.00 | $77.00 | 2.1M | +1.14% |
| May 18, 2026 | $72.63 | $75.32 | $72.50 | $74.91 | $74.91 | 1.8M | +3.14% |
| May 15, 2026 | $74.00 | $74.50 | $72.35 | $72.67 | $72.67 | 1.7M | -1.80% |
| May 14, 2026 | $71.84 | $74.14 | $71.84 | $73.38 | $73.38 | 2.0M | +2.14% |
| May 13, 2026 | $75.43 | $75.54 | $68.83 | $71.59 | $71.59 | 3.6M | -5.09% |
| May 12, 2026 | $75.21 | $77.81 | $75.21 | $75.43 | $75.43 | 2.4M | +0.29% |
| May 11, 2026 | $77.10 | $77.10 | $74.55 | $74.95 | $74.95 | 1.4M | -2.79% |
| May 8, 2026 | $76.23 | $77.14 | $74.88 | $77.04 | $77.04 | 1.3M | +1.06% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BAH
Jan 1 → Dec 31 · 6 years2026-5.7%$84.24 → $79.48
-5.7%
2025-34.9%$129.60 → $84.36
-34.9%
2024+1.2%$127.19 → $128.70
+1.2%
2023+22.7%$104.24 → $127.91
+22.7%
2022+23.1%$84.89 → $104.52
+23.1%
2021-2.6%$87.02 → $84.79
-2.6%
Best Year2022 · +23.1%
Worst Year2025 · -34.9%
Positive Years3 / 6
Avg Annual Return+0.6%
6Y Total Return-8.7%
6Y CAGR~-1.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in BAH?
If you invested $1,000 in BAH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,705
Total Return+170.5%
CAGR~+10.5% / yr
Profit+$1,705
Based on Jun 8, 2016 · $29.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Booz Allen Hamilton Holding Corporation（BAH）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $79.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAH 历史股价FMP 日线复权 OHLCV