Booz Allen Hamilton (BAH) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

BA

NYSE

Currency in USD

75.22

-1.83 (-2.38%)

Closed

Aug 24, 2026

Day's Range

74.90

76.83

52 wk Range

59.50

111.20

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	80.02	81.09	78.47	79.91	2.67M
May 27, 2026	79.75	81.76	78.91	80.98	2.11M
May 28, 2026	81.58	82.01	80.54	81.05	1.87M
May 29, 2026	80.23	80.99	78.30	79.18	2.99M
Jun 1, 2026	80.76	84.36	80.45	84.05	2.84M
Jun 2, 2026	82.51	83.11	79.02	80.33	1.99M
Jun 3, 2026	79.14	79.60	77.71	78.50	1.49M
Jun 4, 2026	80.37	81.94	79.44	80.01	1.19M
Jun 5, 2026	80.96	80.96	78.52	79.48	1.54M
Jun 8, 2026	78.59	79.55	78.04	79.23	1.98M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup