Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Booz Allen Hami (BAH.US) Share Price

Price $83.13 on 03-04-2026 at 22:47:26
Change $2.76 3.32%
Buy $84.65
Sell $82.10
Last Trade: -
Day's Volume: 69,087
Last Close: $83.13
Open: $80.37
ISIN: US0995021062
Day's Range $80.14 - $83.15
52wk Range: $74.00 - $130.82
Market Capitalisation: $9.69b
VWAP: $82.29482
Shares in Issue: 120.59m

Booz Allen Hami (BAH.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Booz Allen Hami trades

Booz Allen Hami (BAH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 80.37 83.15 80.14 83.13 69,087
2nd Apr 2026 (Thu) 80.37 83.15 80.14 83.13 69,087
1st Apr 2026 (Wed) 77.75 80.48 77.31 80.37 35,283
31st Mar 2026 (Tue) 79.25 80.56 77.74 78.03 27,850
30th Mar 2026 (Mon) 78.505 80.72 78.39 78.95 19,604
27th Mar 2026 (Fri) 80.16 80.16 78.08 78.49 26,994
26th Mar 2026 (Thu) 80.57 81.50 80.32 80.33 27,520
25th Mar 2026 (Wed) 80.00 80.13 76.85 80.12 38,931
24th Mar 2026 (Tue) 79.51 79.73 78.13 78.88 29,249
23rd Mar 2026 (Mon) 79.84 80.89 78.50 79.90 26,252
20th Mar 2026 (Fri) 80.86 81.62 79.96 79.95 24,620
19th Mar 2026 (Thu) 79.77 81.30 79.35 80.83 30,310
18th Mar 2026 (Wed) 77.34 79.55 77.34 78.66 15,116
17th Mar 2026 (Tue) 76.96 78.14 76.35 77.12 44,358
16th Mar 2026 (Mon) 77.86 78.11 75.18 75.76 45,357
13th Mar 2026 (Fri) 78.285 78.285 76.53 78.27 21,247
12th Mar 2026 (Thu) 77.01 79.07 76.99 77.11 39,246
11th Mar 2026 (Wed) 77.40 77.92 75.73 75.94 43,569
10th Mar 2026 (Tue) 80.00 80.00 75.90 77.52 26,581
9th Mar 2026 (Mon) 81.50 81.94 79.38 81.43 20,555
6th Mar 2026 (Fri) 80.00 82.11 79.18 81.89 19,015
5th Mar 2026 (Thu) 78.60 80.43 78.60 79.80 14,614
See more Booz Allen Hami price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered