Booz Allen Hamilton Holding Corporation
BAH Real Time Price USD$BAH is featured in our Top Gov Contract Recipients strategy.
All StrategiesRecent trades of BAH by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in BAH holdings by institutional investors
Quarterly net insider trading by BAH's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$560,000 Jul 20, 2026 Issue: Defense Budget/Appropriations Intelligence Aviation/Airlines/Airports Homeland Security
-
$740,000 Apr 20, 2026 Issue: Defense Government Issues Budget/Appropriations Foreign Relations Intelligence Aviation/Airlines/Airports Veterans
-
$530,000 Jan 20, 2026 Issue: Government Issues Science/Technology Budget/Appropriations Homeland Security Disaster Planning/Emergencies Defense
-
$650,000 Oct 20, 2025 Issue: Defense Intelligence Government Issues Science/Technology Budget/Appropriations Veterans Homeland Security Aviation/Airlines/Airports Disaster Planning/Emergencies
-
$650,000 Sep 15, 2025 Issue: Defense Intelligence Government Issues Science/Technology Budget/Appropriations Veterans
-
$530,000 Apr 21, 2025 Issue: Defense Intelligence Government Issues Science/Technology
-
$420,000 Jan 21, 2025 Issue: Defense Intelligence Homeland Security Veterans Government Issues Science/Technology Medical/Disease Research/Clinical Labs
-
$450,000 Oct 21, 2024 Issue: Aerospace Medical/Disease Research/Clinical Labs Science/Technology Government Issues Veterans Homeland Security Intelligence Defense
-
$450,000 Jul 19, 2024 Issue: Foreign Relations Aviation/Airlines/Airports Aerospace Medical/Disease Research/Clinical Labs Science/Technology Government Issues Veterans Homeland Security Intelligence Defense
-
$130,000 Jan 22, 2024 Issue: Medical/Disease Research/Clinical Labs Science/Technology Government Issues Veterans Homeland Security Intelligence Defense
-
$150,000 Oct 20, 2023 Issue: Transportation Energy/Nuclear Science/Technology Government Issues Veterans Homeland Security Intelligence Defense
-
$200,000 Jul 20, 2023 Issue: Science/Technology Transportation Government Issues Veterans Homeland Security Intelligence Defense
-
$130,000 Jan 20, 2023 Issue: Transportation Science/Technology Government Issues Veterans Homeland Security Intelligence Defense
-
$130,000 Oct 20, 2022 Issue: Defense Intelligence Homeland Security Veterans Government Issues Science/Technology
-
$250,000 Jul 20, 2022 Issue: Homeland Security Defense Intelligence Veterans Government Issues
-
$130,000 Apr 20, 2022 Issue: Defense Intelligence Homeland Security Veterans Government Issues
-
$130,000 Jan 20, 2022 Issue: Homeland Security Defense Intelligence Veterans
-
$200,000 Oct 20, 2021 Issue: Intelligence Defense Homeland Security
Former government officials who have lobbied for BAH
57 former government officials from 43 congressional offices at 11 lobbying firms have lobbied for BAH, most recently Jul 20, 2026.
-
Jen Becker-Pollet House New Clrk, SenApproFSGG, 5/2024-3/2026; Prof Stff Mmbr, SenApproEWD, 3/2020-4/2024; Rep Lowey: Leg Cnsl, 4/2018-3/2020; Leg Asst, Leg Cnsl, 4/2016-4/2018; Leg Asst, 2/2015-4/2016; Rep Maloney: Leg Asst, 5/2013-9/2013; Leg Fllw, 9/2012-5/2013. -
Daniel Mcfaul House Legislative Director to U.S. Representative Joe Scarborough; Chief of Staff to U.S. Representatives Jeff Miller and Matt Gaetz -
Sudafi Henry House New Legislative Director for Rep. Major Owens; Legislative Director for Rep. Emanuel Cleaver; Counsel & Sr. Policy Advisor for Rep. Steny Hoyer; Asst. and Dir. of Legislative Affairs for VP Joe Biden -
Jorge Aguilar House New Communications Intern, Rep. Grayson; CHCI Public Policy Fellow, Office of Senate Majority Leader Harry Reid -
David Schwietert Senate New Sen. Comm. On Commerce, Science, & Transport., Staff Dir (13-15); Sen. Thune, Leg. Dir (07-12); Sen. Comm. On Environ. & Public Works, Waste Management SubComm., Staff Dir (05-06).
-
Sam Olswanger House New Leg staff, Rep Webster, Jan 11-Jun 11; intrn, Rep Blackburn, Sep 08-Dec 08 -
Quinton Johnson House New Legislative Assistant/Aide/Correspondent / Staff Assistant, Rep. Betty McCollum; Intern, Rep. Angie Craig -
Jeff Miller Congress Former Member US Congress
BAH Estimated quarterly lobbying spending
BAH Revenue by Segment or Geography
New BAH patent grants
Federal grants, loans, and purchases
- $99,846 2026-09-18 00:00:00 Agency: Department of Transportation
- $3,441,598 2026-09-18 00:00:00 Agency: Department of Health and Human Services
- $2,738,020 2026-09-17 00:00:00 Agency: Department of Transportation
- $199,976 2026-09-15 00:00:00 Agency: Department of Health and Human Services
- $122,139 2026-09-14 00:00:00 Agency: National Aeronautics and Space Administration
- $2,820,403 2026-09-11 00:00:00 Agency: Department of Health and Human Services
- $1,188,002 2026-09-09 00:00:00 Agency: Department of Health and Human Services
- $329,593 2026-09-08 00:00:00 Agency: Department of Transportation
- $1,911,285 2026-09-08 00:00:00 Agency: Department of Health and Human Services
- $3,594,474 2026-09-03 00:00:00 Agency: Department of Health and Human Services
- $14,130,377 2026-09-02 00:00:00 Agency: Department of Commerce
- $11,728,401 2026-08-31 00:00:00 Agency: Department of Health and Human Services
- $3,394,999 2026-08-27 00:00:00 Agency: Department of Veterans Affairs
- $2,034,685 2026-08-26 00:00:00 Agency: Department of Health and Human Services
- $910,499 2026-08-24 00:00:00 Agency: Department of Defense
- $328,750 2026-08-24 00:00:00 Agency: National Aeronautics and Space Administration
- $11,024,263 2026-08-21 00:00:00 Agency: Department of Defense
- $750,000 2026-08-20 00:00:00 Agency: Environmental Protection Agency
- $1,936,368 2026-08-18 00:00:00 Agency: Department of Health and Human Services
- $2,363,934 2026-08-05 00:00:00 Agency: National Aeronautics and Space Administration
- $580,049 2026-08-05 00:00:00 Agency: Department of Transportation
- $4,904,373 2026-07-31 00:00:00 Agency: Department of Health and Human Services
- $2,046,990 2026-07-31 00:00:00 Agency: Department of Defense
- $250 2026-07-31 00:00:00 Agency: Department of Homeland Security
- $359,798 2026-07-30 00:00:00 Agency: National Aeronautics and Space Administration
- $244,000 2026-07-28 00:00:00 Agency: Department of Transportation
- $497,549 2026-07-27 00:00:00 Agency: National Aeronautics and Space Administration
- $2,607,383 2026-07-22 00:00:00 Agency: Department of Homeland Security
- $372,953 2026-07-21 00:00:00 Agency: Department of Health and Human Services
- $806,273 2026-07-15 00:00:00 Agency: Department of Justice
- $1,279,491 2026-07-10 00:00:00 Agency: Department of Homeland Security
- $0 2026-07-09 00:00:00 Agency: National Aeronautics and Space Administration
- $1,500 2026-07-08 00:00:00 Agency: Department of Health and Human Services
- $0 2026-07-01 00:00:00 Agency: National Aeronautics and Space Administration
- $249,914 2026-06-18 00:00:00 Agency: Department of Health and Human Services
- $1,328,999 2026-06-16 00:00:00 Agency: Department of Defense
- $239,067 2026-06-10 00:00:00 Agency: National Aeronautics and Space Administration
- $290,831 2026-06-10 00:00:00 Agency: Environmental Protection Agency
- $1,730,168 2026-06-05 00:00:00 Agency: Department of Veterans Affairs
- $239,795 2026-06-04 00:00:00 Agency: National Aeronautics and Space Administration
- $1,191,250 2026-05-29 00:00:00 Agency: National Aeronautics and Space Administration
- $1,950,000 2026-05-28 00:00:00 Agency: National Aeronautics and Space Administration
- $496,678 2026-05-28 00:00:00 Agency: National Aeronautics and Space Administration
- $6,998,425 2026-05-14 00:00:00 Agency: Department of Defense
- $378,860 2026-05-13 00:00:00 Agency: National Aeronautics and Space Administration
- $0 2026-05-13 00:00:00 Agency: Department of Transportation
- $13,517,475 2026-05-13 00:00:00 Agency: Department of Commerce
- $405,768 2026-05-13 00:00:00 Agency: National Aeronautics and Space Administration
- $1,932,252 2026-05-08 00:00:00 Agency: Department of Health and Human Services
- $178,862 2026-05-07 00:00:00 Agency: Department of Transportation
Estimated quarterly amount awarded to BAH from public contracts
Recent insights relating to BAH
Recent picks made for BAH stock on CNBC
ETFs with the largest estimated holdings in BAH
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $BAH stock a Buy, Sell, or Hold?
- What is the price target for $BAH stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $BAH stock?
- Who owns the most shares of $BAH stock?
- What funds own $BAH stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view BAH Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
Booz Allen Hamilton Holding Corp provides technology solutions in areas such as artificial intelligence, cybersecurity, and related fields. The company serves U.S. federal government agencies, commercial clients, and select international customers. It also provides technologies to evolve defense missions and delivers solutions to warfighters in the digital battlespace. The domains includes Consulting Services- Delivering strategic, operational, and management consulting to transform organizations; Advanced Tech- artificial intelligence, cloud integration, and data platforms. Cybersecurity that protects critical national infrastructure, military networks, and sensitive government systems and Engineering Solutions providing mission-critical technical design and hardware integration.
- Address Mclean, VA
- Market Cap 9.1 billion
- Employees 30,900
- Industrial Classification Services-Management Consulting Services
Booz Allen Hamilton Holding Corporation (BAH) Historical Stock Prices
Booz Allen Hamilton Holding Corporation (BAH) closed at $75.65 on September 23, 2026. Over the past year its adjusted close ranged from $59.26 to $101.04. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month+0.57%
- 3 months+21.61%
- Year to date-8.28%
- 1 year-20.78%
- 3 years-25.06%
- 5 years+5.49%
- Max+462.16%
Quiver Premium charts BAH's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 76.70 | 77.95 | 75.51 | 75.65 | 75.65 | 1,509,347 |
| Sep 22, 2026 | 78.00 | 78.06 | 75.38 | 76.28 | 76.28 | 1,688,775 |
| Sep 21, 2026 | 77.00 | 77.99 | 76.81 | 77.38 | 77.38 | 1,474,867 |
| Sep 18, 2026 | 78.81 | 78.86 | 77.07 | 77.07 | 77.07 | 1,998,238 |
| Sep 17, 2026 | 79.21 | 79.47 | 78.53 | 78.89 | 78.89 | 1,037,515 |
| Sep 16, 2026 | 78.91 | 79.48 | 77.32 | 78.41 | 78.41 | 1,419,761 |
| Sep 15, 2026 | 78.01 | 81.19 | 77.61 | 80.06 | 80.06 | 1,865,749 |
| Sep 14, 2026 | 78.00 | 79.73 | 77.68 | 79.11 | 79.11 | 1,813,746 |
| Sep 11, 2026 | 75.55 | 75.92 | 74.31 | 75.90 | 75.90 | 1,950,945 |
| Sep 10, 2026 | 73.05 | 76.05 | 72.67 | 75.68 | 75.68 | 2,369,752 |
| Sep 9, 2026 | 72.60 | 73.36 | 71.14 | 72.20 | 72.20 | 1,541,674 |
| Sep 8, 2026 | 72.40 | 73.42 | 71.73 | 72.11 | 72.11 | 1,683,300 |
| Sep 4, 2026 | 72.77 | 74.06 | 72.41 | 72.80 | 72.80 | 1,253,484 |
| Sep 3, 2026 | 73.86 | 75.90 | 72.65 | 73.88 | 73.88 | 1,723,384 |
| Sep 2, 2026 | 74.73 | 74.75 | 72.71 | 73.17 | 73.17 | 1,632,537 |
| Sep 1, 2026 | 75.48 | 76.43 | 74.85 | 75.38 | 75.38 | 1,314,804 |
| Aug 31, 2026 | 75.05 | 76.67 | 74.82 | 75.65 | 75.65 | 1,650,822 |
| Aug 28, 2026 | 75.46 | 75.97 | 74.60 | 75.24 | 75.24 | 1,030,536 |
| Aug 27, 2026 | 74.27 | 75.33 | 73.54 | 74.88 | 74.88 | 1,750,209 |
| Aug 26, 2026 | 73.83 | 75.41 | 73.83 | 74.24 | 74.24 | 887,984 |
| Aug 25, 2026 | 75.34 | 75.92 | 73.78 | 73.83 | 73.83 | 1,423,360 |
| Aug 24, 2026 | 76.78 | 76.83 | 74.90 | 75.22 | 75.22 | 1,908,347 |
| Aug 21, 2026 | 76.43 | 77.86 | 76.20 | 77.05 | 77.05 | 915,709 |
| Aug 20, 2026 | 78.54 | 79.63 | 75.72 | 76.36 | 76.36 | 1,645,283 |
| Aug 19, 2026 | 75.56 | 80.40 | 75.56 | 78.84 | 78.84 | 2,586,170 |
| Aug 18, 2026 | 75.98 | 77.05 | 75.36 | 75.76 | 75.76 | 1,201,508 |
| Aug 17, 2026 | 76.79 | 77.36 | 74.84 | 74.97 | 74.97 | 1,543,205 |
| Aug 14, 2026$0.59 dividend | 78.50 | 79.38 | 76.84 | 77.46 | 77.46 | 1,036,236 |
| Aug 13, 2026 | 78.56 | 79.45 | 77.06 | 78.40 | 77.81 | 1,581,543 |
| Aug 12, 2026 | 76.99 | 78.75 | 76.51 | 78.40 | 77.81 | 3,357,627 |
| Aug 11, 2026 | 77.65 | 80.34 | 77.65 | 78.57 | 77.98 | 2,161,418 |
| Aug 10, 2026 | 75.68 | 78.24 | 75.68 | 77.90 | 77.31 | 1,572,967 |
| Aug 7, 2026 | 73.82 | 76.73 | 73.64 | 76.05 | 75.47 | 1,532,986 |
| Aug 6, 2026 | 72.38 | 74.53 | 71.81 | 73.93 | 73.37 | 1,525,619 |
| Aug 5, 2026 | 74.04 | 74.36 | 71.61 | 71.91 | 71.37 | 2,070,174 |
| Aug 4, 2026 | 70.46 | 73.72 | 70.46 | 73.59 | 73.03 | 1,521,741 |
| Aug 3, 2026 | 70.58 | 71.61 | 70.30 | 71.15 | 70.61 | 1,407,137 |
| Jul 31, 2026 | 67.29 | 70.13 | 66.86 | 69.72 | 69.19 | 2,276,595 |
| Jul 30, 2026 | 68.80 | 69.21 | 65.88 | 68.31 | 67.79 | 2,445,468 |
| Jul 29, 2026 | 72.50 | 72.75 | 69.80 | 70.17 | 69.64 | 2,389,452 |
| Jul 28, 2026 | 72.99 | 73.55 | 70.50 | 73.19 | 72.64 | 3,711,584 |
| Jul 27, 2026 | 72.56 | 73.56 | 71.18 | 71.64 | 71.10 | 3,638,355 |
| Jul 24, 2026 | 69.99 | 76.20 | 69.09 | 72.53 | 71.98 | 4,284,985 |
| Jul 23, 2026 | 66.50 | 67.92 | 64.66 | 65.87 | 65.37 | 3,649,096 |
| Jul 22, 2026 | 65.12 | 66.23 | 64.77 | 66.13 | 65.63 | 2,416,438 |
| Jul 21, 2026 | 64.00 | 64.56 | 63.36 | 63.85 | 63.37 | 1,479,429 |
| Jul 20, 2026 | 64.71 | 65.91 | 63.54 | 64.52 | 64.03 | 2,206,111 |
| Jul 17, 2026 | 65.76 | 67.88 | 64.85 | 65.21 | 64.72 | 2,899,052 |
| Jul 16, 2026 | 64.86 | 65.45 | 62.73 | 65.26 | 64.77 | 1,696,803 |
| Jul 15, 2026 | 63.81 | 65.56 | 63.23 | 63.94 | 63.46 | 1,691,955 |
| Jul 14, 2026 | 63.18 | 65.07 | 62.80 | 63.56 | 63.08 | 1,526,021 |
| Jul 13, 2026 | 64.00 | 64.91 | 63.36 | 64.80 | 64.31 | 1,933,478 |
| Jul 10, 2026 | 64.00 | 64.41 | 62.01 | 62.76 | 62.29 | 1,517,597 |
| Jul 9, 2026 | 62.68 | 63.25 | 60.66 | 63.16 | 62.68 | 2,483,231 |
| Jul 8, 2026 | 63.45 | 63.83 | 62.15 | 62.68 | 62.21 | 2,035,996 |
| Jul 7, 2026 | 63.05 | 64.15 | 62.31 | 63.31 | 62.83 | 2,003,196 |
| Jul 6, 2026 | 62.45 | 62.86 | 60.50 | 62.31 | 61.84 | 2,161,520 |
| Jul 2, 2026 | 61.41 | 63.00 | 60.98 | 62.45 | 61.98 | 3,365,524 |
| Jul 1, 2026 | 61.03 | 62.04 | 59.88 | 60.01 | 59.56 | 2,780,217 |
| Jun 30, 2026 | 61.96 | 62.23 | 59.57 | 60.67 | 60.21 | 2,576,076 |
| Jun 29, 2026 | 63.10 | 64.53 | 61.42 | 62.03 | 61.56 | 2,746,986 |
| Jun 26, 2026 | 59.50 | 62.28 | 59.50 | 62.22 | 61.75 | 5,689,433 |
| Jun 25, 2026 | 62.51 | 62.86 | 59.63 | 59.71 | 59.26 | 2,388,493 |
| Jun 24, 2026 | 64.01 | 64.94 | 61.92 | 62.68 | 62.21 | 3,456,120 |
| Jun 23, 2026 | 64.47 | 65.00 | 63.15 | 63.88 | 63.40 | 2,956,738 |
| Jun 22, 2026 | 66.00 | 66.11 | 62.59 | 63.33 | 62.85 | 3,472,774 |
| Jun 18, 2026 | 70.29 | 70.39 | 66.35 | 66.36 | 65.86 | 5,812,024 |
| Jun 17, 2026 | 73.49 | 74.92 | 70.79 | 71.10 | 70.56 | 2,140,589 |
| Jun 16, 2026 | 74.50 | 75.79 | 73.70 | 73.98 | 73.42 | 1,472,384 |
| Jun 15, 2026 | 76.08 | 77.87 | 73.55 | 74.55 | 73.99 | 2,221,372 |
| Jun 12, 2026 | 77.31 | 77.96 | 75.69 | 77.41 | 76.83 | 1,298,617 |
| Jun 11, 2026 | 77.03 | 77.91 | 76.44 | 77.20 | 76.62 | 1,253,581 |
| Jun 10, 2026$0.59 dividend | 78.16 | 79.56 | 77.16 | 77.29 | 76.71 | 1,336,727 |
| Jun 9, 2026 | 78.89 | 80.35 | 77.88 | 78.94 | 77.75 | 1,440,542 |
| Jun 8, 2026 | 78.59 | 79.55 | 78.04 | 79.23 | 78.03 | 1,982,905 |
| Jun 5, 2026 | 80.96 | 80.96 | 78.52 | 79.48 | 78.28 | 1,543,336 |
| Jun 4, 2026 | 80.37 | 81.94 | 79.44 | 80.01 | 78.80 | 1,191,981 |
| Jun 3, 2026 | 79.14 | 79.60 | 77.71 | 78.50 | 77.32 | 1,493,852 |
| Jun 2, 2026 | 82.51 | 83.11 | 79.03 | 80.33 | 79.12 | 1,999,316 |
| Jun 1, 2026 | 80.76 | 84.36 | 80.45 | 84.05 | 82.78 | 2,848,925 |
| May 29, 2026 | 80.23 | 80.99 | 78.30 | 79.18 | 77.99 | 2,993,616 |
| May 28, 2026 | 81.58 | 82.02 | 80.54 | 81.05 | 79.83 | 1,870,326 |
| May 27, 2026 | 79.75 | 81.76 | 78.91 | 80.98 | 79.76 | 2,110,428 |
| May 26, 2026 | 80.03 | 81.10 | 78.47 | 79.91 | 78.70 | 2,679,727 |
| May 22, 2026 | 77.25 | 78.91 | 74.11 | 78.68 | 77.49 | 1,876,138 |
| May 21, 2026 | 77.04 | 77.62 | 75.40 | 76.35 | 75.20 | 1,770,604 |
| May 20, 2026 | 76.54 | 77.61 | 74.64 | 77.45 | 76.28 | 1,373,600 |
| May 19, 2026 | 76.13 | 78.93 | 74.99 | 77.00 | 75.84 | 2,129,741 |
| May 18, 2026 | 72.63 | 75.31 | 72.50 | 74.91 | 73.78 | 1,755,597 |
| May 15, 2026 | 74.00 | 74.50 | 72.35 | 72.67 | 71.57 | 1,744,876 |
| May 14, 2026 | 71.84 | 74.14 | 71.84 | 73.38 | 72.27 | 1,983,333 |
| May 13, 2026 | 75.43 | 75.54 | 68.83 | 71.59 | 70.51 | 3,552,025 |
| May 12, 2026 | 75.20 | 77.81 | 75.20 | 75.43 | 74.29 | 2,448,626 |
| May 11, 2026 | 77.10 | 77.10 | 74.55 | 74.95 | 73.82 | 1,441,716 |
| May 8, 2026 | 76.23 | 77.14 | 74.88 | 77.04 | 75.88 | 1,253,720 |
| May 7, 2026 | 76.99 | 78.13 | 76.04 | 76.85 | 75.69 | 1,544,524 |
| May 6, 2026 | 75.60 | 76.79 | 74.06 | 76.28 | 75.13 | 1,480,099 |
| May 5, 2026 | 78.25 | 78.84 | 75.50 | 76.26 | 75.11 | 1,253,874 |
| May 4, 2026 | 78.11 | 79.95 | 77.50 | 77.84 | 76.67 | 1,173,776 |
| May 1, 2026 | 78.50 | 79.07 | 77.65 | 78.31 | 77.13 | 1,008,322 |
| Apr 30, 2026 | 76.38 | 77.99 | 75.59 | 77.77 | 76.60 | 1,141,127 |
| Apr 29, 2026 | 76.57 | 77.08 | 75.90 | 76.45 | 75.30 | 1,068,254 |
| Apr 28, 2026 | 76.30 | 77.44 | 75.50 | 76.24 | 75.09 | 863,402 |
| Apr 27, 2026 | 78.82 | 79.63 | 75.84 | 76.19 | 75.04 | 1,230,943 |
| Apr 24, 2026 | 78.29 | 79.54 | 77.39 | 78.74 | 77.55 | 913,406 |
| Apr 23, 2026 | 76.38 | 79.11 | 75.50 | 79.01 | 77.82 | 1,679,964 |
| Apr 22, 2026 | 81.28 | 81.82 | 76.01 | 77.37 | 76.20 | 3,267,798 |
| Apr 21, 2026 | 80.86 | 82.29 | 80.26 | 81.00 | 79.78 | 949,620 |
| Apr 20, 2026 | 81.63 | 82.55 | 80.30 | 80.71 | 79.49 | 833,815 |
| Apr 17, 2026 | 82.47 | 83.58 | 81.08 | 81.77 | 80.54 | 1,003,111 |
| Apr 16, 2026 | 83.21 | 83.97 | 82.34 | 82.69 | 81.44 | 727,785 |
| Apr 15, 2026 | 81.76 | 83.29 | 81.15 | 82.30 | 81.06 | 1,087,931 |
| Apr 14, 2026 | 81.65 | 83.11 | 80.75 | 81.42 | 80.19 | 1,109,976 |
| Apr 13, 2026 | 78.30 | 82.33 | 78.30 | 81.81 | 80.58 | 1,127,799 |
| Apr 10, 2026 | 79.50 | 79.74 | 77.78 | 78.17 | 76.99 | 1,269,256 |
| Apr 9, 2026 | 81.44 | 81.55 | 78.48 | 79.53 | 78.33 | 1,368,411 |
| Apr 8, 2026 | 84.21 | 85.17 | 81.56 | 81.60 | 80.37 | 2,130,416 |
| Apr 7, 2026 | 83.59 | 85.63 | 82.52 | 84.08 | 82.81 | 1,528,015 |
| Apr 6, 2026 | 82.84 | 84.35 | 82.35 | 83.71 | 82.45 | 1,313,614 |
| Apr 2, 2026 | 80.79 | 83.17 | 80.14 | 83.13 | 81.88 | 1,562,543 |
| Apr 1, 2026 | 77.97 | 80.49 | 77.22 | 80.37 | 79.16 | 1,732,477 |
| Mar 31, 2026 | 79.43 | 80.78 | 77.72 | 78.03 | 76.85 | 2,081,492 |
| Mar 30, 2026 | 78.80 | 80.75 | 78.26 | 78.95 | 77.76 | 2,132,944 |
| Mar 27, 2026 | 80.04 | 80.31 | 78.05 | 78.49 | 77.31 | 1,092,274 |
| Mar 26, 2026 | 79.94 | 81.52 | 79.42 | 80.33 | 79.12 | 1,096,950 |
| Mar 25, 2026 | 79.50 | 80.15 | 76.69 | 80.12 | 78.91 | 1,105,023 |
| Mar 24, 2026 | 79.48 | 79.81 | 78.03 | 78.88 | 77.69 | 1,350,201 |
| Mar 23, 2026 | 79.82 | 80.89 | 78.32 | 79.90 | 78.69 | 1,410,976 |
| Mar 20, 2026 | 81.08 | 81.72 | 79.91 | 79.95 | 78.75 | 9,122,944 |
| Mar 19, 2026 | 78.86 | 81.38 | 78.43 | 80.83 | 79.61 | 1,981,577 |
| Mar 18, 2026 | 76.79 | 79.65 | 76.79 | 78.66 | 77.47 | 1,747,237 |
| Mar 17, 2026 | 76.31 | 78.25 | 76.11 | 77.12 | 75.96 | 1,422,646 |
| Mar 16, 2026 | 77.86 | 78.87 | 75.14 | 75.76 | 74.62 | 1,987,529 |
| Mar 13, 2026 | 77.44 | 78.34 | 76.51 | 78.27 | 77.09 | 1,532,259 |
| Mar 12, 2026 | 75.83 | 79.21 | 75.47 | 77.11 | 75.95 | 2,327,819 |
| Mar 11, 2026 | 77.62 | 78.03 | 75.73 | 75.94 | 74.80 | 2,078,538 |
| Mar 10, 2026 | 80.96 | 81.47 | 75.85 | 77.52 | 76.35 | 2,261,136 |
| Mar 9, 2026 | 82.24 | 82.24 | 79.33 | 81.43 | 80.20 | 2,242,259 |
| Mar 6, 2026 | 79.87 | 82.11 | 79.02 | 81.89 | 80.66 | 2,559,188 |
| Mar 5, 2026 | 78.10 | 80.43 | 77.91 | 79.80 | 78.60 | 1,562,402 |
| Mar 4, 2026 | 78.80 | 79.39 | 77.91 | 78.35 | 77.17 | 2,078,272 |
| Mar 3, 2026 | 77.00 | 79.51 | 76.70 | 79.20 | 78.01 | 2,412,465 |
| Mar 2, 2026 | 79.96 | 80.61 | 77.61 | 77.81 | 76.64 | 1,795,630 |
| Feb 27, 2026 | 79.12 | 79.64 | 77.50 | 78.83 | 77.64 | 9,752,613 |
| Feb 26, 2026 | 76.10 | 79.97 | 75.55 | 79.77 | 78.57 | 3,139,278 |
| Feb 25, 2026 | 75.92 | 75.99 | 74.27 | 75.11 | 73.98 | 1,484,972 |
| Feb 24, 2026 | 74.22 | 76.69 | 73.93 | 75.70 | 74.56 | 1,582,063 |
| Feb 23, 2026 | 76.52 | 76.96 | 73.99 | 74.26 | 73.14 | 2,181,338 |
| Feb 20, 2026 | 79.40 | 79.58 | 75.80 | 77.21 | 76.05 | 1,968,181 |
| Feb 19, 2026 | 78.00 | 80.02 | 77.28 | 79.94 | 78.73 | 1,591,611 |
| Feb 18, 2026 | 76.76 | 78.85 | 76.27 | 78.29 | 77.11 | 1,466,136 |
| Feb 17, 2026 | 79.44 | 79.60 | 76.38 | 76.42 | 75.27 | 2,273,433 |
| Feb 13, 2026$0.59 dividend | 78.30 | 80.17 | 77.82 | 79.32 | 78.12 | 1,928,038 |
| Feb 12, 2026 | 80.01 | 82.12 | 76.83 | 77.93 | 76.19 | 3,242,985 |
| Feb 11, 2026 | 89.18 | 89.99 | 79.39 | 79.79 | 78.01 | 4,000,285 |
| Feb 10, 2026 | 90.31 | 90.45 | 88.47 | 89.95 | 87.94 | 1,368,183 |
| Feb 9, 2026 | 89.32 | 90.54 | 88.87 | 90.13 | 88.12 | 1,718,704 |
| Feb 6, 2026 | 84.52 | 89.46 | 84.52 | 89.01 | 87.02 | 1,979,654 |
| Feb 5, 2026 | 84.74 | 86.69 | 83.70 | 84.52 | 82.63 | 1,772,753 |
| Feb 4, 2026 | 82.93 | 85.91 | 81.15 | 85.04 | 83.14 | 3,033,000 |
| Feb 3, 2026 | 86.06 | 87.00 | 82.50 | 83.00 | 81.14 | 2,793,412 |
| Feb 2, 2026 | 88.20 | 88.26 | 86.29 | 87.50 | 85.54 | 2,393,939 |
| Jan 30, 2026 | 87.98 | 88.59 | 87.20 | 88.42 | 86.44 | 2,601,528 |
| Jan 29, 2026 | 91.09 | 91.70 | 88.31 | 88.73 | 86.75 | 2,705,838 |
| Jan 28, 2026 | 89.98 | 91.69 | 88.25 | 91.10 | 89.06 | 3,055,899 |
| Jan 27, 2026 | 93.08 | 94.90 | 89.39 | 89.56 | 87.56 | 4,213,281 |
| Jan 26, 2026 | 103.00 | 103.00 | 89.38 | 93.93 | 91.83 | 8,260,950 |
| Jan 23, 2026 | 106.09 | 109.10 | 100.59 | 102.23 | 99.94 | 6,129,031 |
| Jan 22, 2026 | 95.88 | 97.32 | 95.31 | 95.76 | 93.62 | 2,173,500 |
| Jan 21, 2026 | 93.72 | 95.84 | 93.28 | 95.57 | 93.43 | 2,089,490 |
| Jan 20, 2026 | 96.73 | 96.94 | 93.38 | 93.46 | 91.37 | 1,791,295 |
| Jan 16, 2026 | 96.93 | 97.70 | 95.92 | 97.40 | 95.22 | 2,243,834 |
| Jan 15, 2026 | 95.85 | 98.19 | 94.73 | 97.11 | 94.94 | 1,918,321 |
| Jan 14, 2026 | 95.72 | 97.21 | 95.20 | 96.35 | 94.20 | 1,787,947 |
| Jan 13, 2026 | 98.09 | 98.09 | 94.99 | 95.31 | 93.18 | 1,613,196 |
| Jan 12, 2026 | 96.75 | 97.97 | 96.50 | 96.77 | 94.61 | 1,716,510 |
| Jan 9, 2026 | 93.64 | 96.20 | 92.87 | 96.18 | 94.03 | 1,938,842 |
| Jan 8, 2026 | 91.73 | 96.90 | 90.83 | 94.22 | 92.11 | 2,855,392 |
| Jan 7, 2026 | 90.77 | 90.98 | 89.13 | 90.26 | 88.24 | 1,719,300 |
| Jan 6, 2026 | 89.26 | 90.50 | 88.50 | 90.04 | 88.03 | 1,968,287 |
| Jan 5, 2026 | 84.32 | 89.98 | 84.32 | 89.34 | 87.34 | 2,090,129 |
| Jan 2, 2026 | 84.24 | 85.83 | 83.41 | 84.89 | 82.99 | 1,501,130 |
| Dec 31, 2025 | 84.91 | 85.24 | 84.10 | 84.36 | 82.47 | 1,071,740 |
| Dec 30, 2025 | 85.12 | 85.52 | 84.26 | 85.15 | 83.25 | 1,573,194 |
| Dec 29, 2025 | 85.58 | 86.18 | 84.74 | 85.12 | 83.22 | 1,523,266 |
| Dec 26, 2025 | 85.16 | 85.53 | 84.51 | 85.39 | 83.48 | 1,339,486 |
| Dec 24, 2025 | 84.54 | 85.24 | 83.96 | 85.15 | 83.25 | 645,080 |
| Dec 23, 2025 | 85.59 | 85.74 | 83.96 | 84.65 | 82.76 | 2,160,808 |
| Dec 22, 2025 | 86.01 | 87.58 | 85.33 | 86.49 | 84.56 | 2,859,339 |
| Dec 19, 2025 | 86.08 | 86.79 | 85.14 | 85.26 | 83.35 | 19,506,322 |
| Dec 18, 2025 | 86.13 | 88.05 | 85.99 | 86.01 | 84.09 | 2,343,454 |
| Dec 17, 2025 | 84.94 | 88.72 | 84.75 | 86.55 | 84.62 | 2,886,567 |
| Dec 16, 2025 | 86.50 | 89.95 | 84.05 | 85.40 | 83.49 | 4,772,467 |
| Dec 15, 2025 | 93.03 | 93.25 | 91.61 | 91.87 | 89.82 | 2,551,587 |
| Dec 12, 2025 | 94.55 | 95.33 | 92.61 | 92.78 | 90.71 | 1,941,218 |
| Dec 11, 2025 | 93.50 | 94.62 | 93.36 | 94.38 | 92.27 | 2,393,575 |
| Dec 10, 2025 | 91.00 | 93.16 | 90.15 | 93.02 | 90.94 | 3,515,767 |
| Dec 9, 2025 | 91.14 | 91.56 | 89.97 | 90.53 | 88.51 | 3,124,064 |
| Dec 8, 2025 | 91.85 | 93.85 | 90.34 | 91.34 | 89.30 | 5,177,550 |
| Dec 5, 2025 | 87.50 | 88.58 | 86.55 | 88.01 | 86.04 | 2,140,505 |
| Dec 4, 2025 | 82.91 | 89.11 | 82.89 | 87.65 | 85.69 | 3,417,135 |
| Dec 3, 2025 | 81.95 | 82.50 | 80.81 | 82.49 | 80.65 | 1,745,772 |
| Dec 2, 2025 | 81.96 | 82.50 | 81.39 | 81.64 | 79.81 | 1,996,744 |
| Dec 1, 2025 | 83.04 | 83.66 | 82.39 | 82.44 | 80.60 | 1,682,382 |
| Nov 28, 2025 | 83.17 | 83.78 | 82.57 | 83.46 | 81.59 | 501,622 |
| Nov 26, 2025 | 83.46 | 84.35 | 83.20 | 83.25 | 81.39 | 1,405,732 |
| Nov 25, 2025 | 81.08 | 83.92 | 80.75 | 83.65 | 81.78 | 1,877,388 |
| Nov 24, 2025 | 80.03 | 81.05 | 79.49 | 80.76 | 78.95 | 2,319,004 |
| Nov 21, 2025 | 80.01 | 82.88 | 79.23 | 80.78 | 78.97 | 1,646,651 |
| Nov 20, 2025 | 80.78 | 81.54 | 79.37 | 79.90 | 78.11 | 2,300,086 |
| Nov 19, 2025 | 81.02 | 81.03 | 79.83 | 80.43 | 78.63 | 1,608,592 |
| Nov 18, 2025 | 81.35 | 82.10 | 80.72 | 80.96 | 79.15 | 1,457,119 |
| Nov 17, 2025 | 82.60 | 83.25 | 81.63 | 81.66 | 79.83 | 2,469,650 |
| Nov 14, 2025$0.55 dividend | 83.31 | 84.21 | 82.27 | 82.91 | 81.06 | 1,847,590 |
| Nov 13, 2025 | 85.06 | 85.61 | 84.09 | 84.21 | 81.78 | 1,804,555 |
| Nov 12, 2025 | 86.98 | 88.20 | 84.78 | 84.85 | 82.41 | 2,224,081 |
| Nov 11, 2025 | 87.46 | 88.02 | 86.47 | 87.07 | 84.56 | 1,849,185 |
| Nov 10, 2025 | 87.45 | 89.04 | 86.08 | 87.30 | 84.79 | 2,094,535 |
| Nov 7, 2025 | 85.73 | 87.52 | 85.34 | 87.45 | 84.93 | 2,291,095 |
| Nov 6, 2025 | 86.17 | 86.94 | 85.03 | 85.57 | 83.11 | 1,846,088 |
| Nov 5, 2025 | 85.66 | 87.72 | 85.66 | 86.61 | 84.12 | 2,211,222 |
| Nov 4, 2025 | 85.62 | 86.84 | 84.84 | 85.46 | 83.00 | 2,122,411 |
| Nov 3, 2025 | 86.19 | 86.65 | 84.96 | 85.50 | 83.04 | 2,901,398 |
| Oct 31, 2025 | 84.23 | 88.06 | 83.15 | 87.16 | 84.65 | 4,511,612 |
| Oct 30, 2025 | 82.86 | 85.04 | 82.23 | 82.82 | 80.44 | 2,814,515 |
| Oct 29, 2025 | 84.81 | 85.79 | 82.49 | 82.83 | 80.44 | 3,433,676 |
| Oct 28, 2025 | 86.00 | 86.55 | 84.82 | 85.56 | 83.10 | 4,293,541 |
| Oct 27, 2025 | 90.78 | 92.39 | 86.00 | 86.53 | 84.04 | 4,774,244 |
| Oct 24, 2025 | 93.60 | 96.13 | 88.11 | 91.40 | 88.77 | 8,706,051 |
| Oct 23, 2025 | 99.67 | 101.80 | 99.05 | 100.29 | 97.40 | 2,665,085 |
| Oct 22, 2025 | 100.24 | 101.74 | 98.62 | 98.74 | 95.90 | 1,856,764 |
| Oct 21, 2025 | 101.79 | 102.18 | 100.18 | 100.65 | 97.75 | 1,394,605 |
| Oct 20, 2025 | 98.45 | 101.50 | 98.22 | 100.95 | 98.04 | 1,332,677 |
| Oct 17, 2025 | 95.00 | 98.19 | 95.00 | 98.04 | 95.22 | 1,658,134 |
| Oct 16, 2025 | 97.00 | 98.53 | 95.91 | 97.28 | 94.48 | 1,727,598 |
| Oct 15, 2025 | 97.70 | 98.34 | 95.05 | 96.35 | 93.58 | 1,470,055 |
| Oct 14, 2025 | 96.19 | 98.73 | 95.68 | 97.80 | 94.98 | 1,219,429 |
| Oct 13, 2025 | 97.00 | 97.73 | 95.50 | 96.29 | 93.52 | 1,631,730 |
| Oct 10, 2025 | 100.33 | 100.96 | 97.11 | 97.14 | 94.34 | 1,827,061 |
| Oct 9, 2025 | 103.50 | 103.50 | 99.45 | 99.73 | 96.86 | 1,202,968 |
| Oct 8, 2025 | 104.94 | 105.55 | 102.66 | 102.93 | 99.97 | 1,242,478 |
| Oct 7, 2025 | 103.67 | 104.69 | 102.35 | 104.04 | 101.04 | 1,650,194 |
| Oct 6, 2025 | 103.28 | 105.01 | 103.15 | 103.64 | 100.66 | 1,274,429 |
| Oct 3, 2025 | 103.58 | 105.75 | 103.11 | 104.02 | 101.03 | 1,812,239 |
| Oct 2, 2025 | 102.00 | 103.52 | 101.50 | 103.11 | 100.14 | 1,546,626 |
| Oct 1, 2025 | 99.75 | 102.85 | 99.18 | 102.60 | 99.65 | 1,995,111 |
| Sep 30, 2025 | 99.71 | 100.19 | 98.70 | 99.95 | 97.07 | 1,346,220 |
| Sep 29, 2025 | 99.37 | 99.91 | 98.33 | 98.89 | 96.04 | 2,176,845 |
| Sep 26, 2025 | 98.15 | 99.27 | 97.55 | 99.08 | 96.23 | 1,365,859 |
| Sep 25, 2025 | 98.88 | 99.58 | 96.96 | 97.53 | 94.72 | 2,128,167 |
| Sep 24, 2025 | 99.23 | 100.20 | 98.71 | 99.28 | 96.42 | 1,903,869 |
| Sep 23, 2025 | 100.03 | 100.61 | 98.13 | 98.33 | 95.50 | 1,912,241 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at BAH, per a recent SEC DEF 14A filing. We estimate that the median employee at Booz Allen Hamilton Holding Corp is paid $158,058.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|