Booz Allen Hamilton Holding Corp (BAH) stock
BAHNYSEServices-Management Consulting ServicesFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 19/3030% below fair value
$88.49+4.26 (+5.06%)
Close on Oct 30, 2026Market cap $10.64BP/E 13.9Yield 2.53%
Price history
Booz Allen Hamilton share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$88.49
+5.06% on the day
52-week range
$59.50 – $109.10
-18.9% from the high
Change over 52 weeks
+6.8%
From $82.82 on Oct 30, 2025
Average volume
2.00M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $85.60 | $90.18 | $85.28 | $88.49 | +5.06% | 3,866,001 |
| Oct 29, 2026 | $83.80 | $84.94 | $82.72 | $84.23 | +0.90% | 2,085,605 |
| Oct 28, 2026 | $82.85 | $84.05 | $82.24 | $83.48 | +0.10% | 2,394,976 |
| Oct 27, 2026 | $82.53 | $83.66 | $81.97 | $83.40 | +0.05% | 1,792,500 |
| Oct 26, 2026 | $78.71 | $84.89 | $78.71 | $83.36 | +6.44% | 2,494,879 |
| Oct 23, 2026 | $78.64 | $79.40 | $73.06 | $78.32 | -0.32% | 3,569,071 |
| Oct 22, 2026 | $75.69 | $79.34 | $75.54 | $78.57 | +4.70% | 2,413,908 |
| Oct 21, 2026 | $74.97 | $75.90 | $74.26 | $75.04 | +0.09% | 1,015,534 |
| Oct 20, 2026 | $74.86 | $75.65 | $74.26 | $74.97 | +1.23% | 998,932 |
| Oct 19, 2026 | $73.55 | $74.19 | $72.56 | $74.06 | -0.27% | 1,001,674 |
| Oct 16, 2026 | $75.19 | $75.90 | $73.41 | $74.26 | -0.32% | 1,313,290 |
| Oct 15, 2026 | $71.87 | $75.07 | $71.87 | $74.50 | +3.66% | 1,951,047 |
| Oct 14, 2026 | $72.01 | $73.29 | $70.86 | $71.87 | -0.61% | 1,192,461 |
| Oct 13, 2026 | $74.20 | $74.37 | $72.00 | $72.31 | -1.79% | 1,171,414 |
| Oct 12, 2026 | $74.73 | $75.16 | $73.35 | $73.63 | -0.42% | 1,314,090 |
| Oct 9, 2026 | $73.13 | $74.16 | $71.53 | $73.94 | +1.47% | 1,185,915 |
| Oct 8, 2026 | $70.28 | $73.08 | $69.10 | $72.87 | +6.09% | 2,187,788 |
| Oct 7, 2026 | $68.24 | $69.25 | $66.74 | $68.69 | +0.81% | 2,027,598 |
| Oct 6, 2026 | $68.50 | $68.82 | $67.71 | $68.14 | -0.69% | 1,621,775 |
| Oct 5, 2026 | $67.30 | $69.19 | $66.50 | $68.61 | +1.87% | 2,066,095 |
| Oct 2, 2026 | $70.00 | $70.57 | $67.02 | $67.35 | -4.43% | 2,771,018 |
| Oct 1, 2026 | $72.14 | $73.06 | $70.41 | $70.47 | +1.51% | 3,009,662 |
| Sep 30, 2026 | $69.97 | $70.96 | $69.11 | $69.42 | -0.42% | 1,472,428 |
| Sep 29, 2026 | $69.91 | $70.61 | $69.33 | $69.71 | -0.77% | 1,548,261 |
| Sep 28, 2026 | $72.08 | $72.45 | $69.31 | $70.25 | -3.70% | 2,061,955 |
| Sep 25, 2026 | $73.52 | $73.86 | $72.33 | $72.95 | -1.18% | 1,240,821 |
| Sep 24, 2026 | $75.60 | $76.64 | $73.35 | $73.82 | -2.42% | 1,565,747 |
| Sep 23, 2026 | $76.70 | $77.95 | $75.51 | $75.65 | -0.83% | 1,509,347 |
| Sep 22, 2026 | $78.00 | $78.06 | $75.38 | $76.28 | -1.42% | 1,688,775 |
| Sep 21, 2026 | $77.00 | $77.99 | $76.81 | $77.38 | +0.40% | 1,474,867 |
| Sep 18, 2026 | $78.81 | $78.87 | $77.07 | $77.07 | -2.31% | 1,998,238 |
| Sep 17, 2026 | $79.21 | $79.47 | $78.53 | $78.89 | +0.61% | 1,037,515 |
| Sep 16, 2026 | $78.91 | $79.48 | $77.32 | $78.41 | -2.06% | 1,419,761 |
| Sep 15, 2026 | $78.01 | $81.19 | $77.62 | $80.06 | +1.20% | 1,865,749 |
| Sep 14, 2026 | $78.00 | $79.73 | $77.68 | $79.11 | +4.23% | 1,813,746 |
| Sep 11, 2026 | $75.55 | $75.92 | $74.31 | $75.90 | +0.29% | 1,950,945 |
| Sep 10, 2026 | $73.05 | $76.05 | $72.67 | $75.68 | +4.82% | 2,369,752 |
| Sep 9, 2026 | $72.60 | $73.36 | $71.14 | $72.20 | +0.12% | 1,541,674 |
| Sep 8, 2026 | $72.40 | $73.43 | $71.73 | $72.11 | -0.95% | 1,683,300 |
| Sep 4, 2026 | $72.77 | $74.06 | $72.41 | $72.80 | -1.46% | 1,253,484 |
| Sep 3, 2026 | $73.86 | $75.90 | $72.65 | $73.88 | +0.97% | 1,723,384 |
| Sep 2, 2026 | $74.73 | $74.75 | $72.71 | $73.17 | -2.93% | 1,632,537 |
| Sep 1, 2026 | $75.48 | $76.43 | $74.85 | $75.38 | -0.36% | 1,314,804 |
| Aug 31, 2026 | $75.05 | $76.67 | $74.82 | $75.65 | +0.54% | 1,650,822 |
| Aug 28, 2026 | $75.46 | $75.97 | $74.60 | $75.24 | +0.48% | 1,030,536 |
| Aug 27, 2026 | $74.27 | $75.33 | $73.54 | $74.88 | +0.86% | 1,750,209 |
| Aug 26, 2026 | $73.83 | $75.41 | $73.83 | $74.24 | +0.56% | 887,984 |
| Aug 25, 2026 | $75.34 | $75.92 | $73.79 | $73.83 | -1.85% | 1,423,360 |
| Aug 24, 2026 | $76.78 | $76.83 | $74.90 | $75.22 | -2.38% | 1,908,347 |
| Aug 21, 2026 | $76.43 | $77.86 | $76.20 | $77.05 | +0.90% | 915,709 |
| Aug 20, 2026 | $78.54 | $79.63 | $75.72 | $76.36 | -3.15% | 1,645,283 |
| Aug 19, 2026 | $75.56 | $80.40 | $75.56 | $78.84 | +4.07% | 2,586,170 |
| Aug 18, 2026 | $75.98 | $77.05 | $75.36 | $75.76 | +1.05% | 1,201,508 |
| Aug 17, 2026 | $76.79 | $77.36 | $74.84 | $74.97 | -3.21% | 1,543,205 |
| Aug 14, 2026 | $78.50 | $79.38 | $76.84 | $77.46 | -1.20% | 1,036,236 |
| Aug 13, 2026 | $78.56 | $79.45 | $77.06 | $78.40 | 0.00% | 1,581,543 |
| Aug 12, 2026 | $76.99 | $78.75 | $76.51 | $78.40 | -0.22% | 3,357,627 |
| Aug 11, 2026 | $77.65 | $80.35 | $77.65 | $78.57 | +0.86% | 2,161,418 |
| Aug 10, 2026 | $75.68 | $78.24 | $75.68 | $77.90 | +2.43% | 1,572,967 |
| Aug 7, 2026 | $73.82 | $76.73 | $73.64 | $76.05 | +2.87% | 1,532,986 |
| Aug 6, 2026 | $72.38 | $74.54 | $71.81 | $73.93 | +2.81% | 1,525,619 |
| Aug 5, 2026 | $74.04 | $74.36 | $71.61 | $71.91 | -2.28% | 2,070,174 |
| Aug 4, 2026 | $70.46 | $73.72 | $70.46 | $73.59 | +3.43% | 1,521,741 |
| Aug 3, 2026 | $70.58 | $71.61 | $70.30 | $71.15 | +2.05% | 1,407,137 |
| Jul 31, 2026 | $67.29 | $70.13 | $66.86 | $69.72 | +2.06% | 2,276,595 |
| Jul 30, 2026 | $68.80 | $69.21 | $65.88 | $68.31 | -2.65% | 2,445,468 |
| Jul 29, 2026 | $72.50 | $72.75 | $69.80 | $70.17 | -4.13% | 2,389,452 |
| Jul 28, 2026 | $72.99 | $73.55 | $70.50 | $73.19 | +2.16% | 3,711,584 |
| Jul 27, 2026 | $72.56 | $73.56 | $71.18 | $71.64 | -1.23% | 3,638,355 |
| Jul 24, 2026 | $69.99 | $76.20 | $69.09 | $72.53 | +10.11% | 4,284,985 |
| Jul 23, 2026 | $66.50 | $67.92 | $64.66 | $65.87 | -0.39% | 3,649,096 |
| Jul 22, 2026 | $65.12 | $66.24 | $64.77 | $66.13 | +3.57% | 2,416,438 |
| Jul 21, 2026 | $64.00 | $64.56 | $63.36 | $63.85 | -1.04% | 1,479,429 |
| Jul 20, 2026 | $64.71 | $65.91 | $63.54 | $64.52 | -1.06% | 2,206,111 |
| Jul 17, 2026 | $65.76 | $67.88 | $64.85 | $65.21 | -0.08% | 2,899,052 |
| Jul 16, 2026 | $64.86 | $65.46 | $62.73 | $65.26 | +2.06% | 1,696,803 |
| Jul 15, 2026 | $63.81 | $65.56 | $63.23 | $63.94 | +0.60% | 1,691,955 |
| Jul 14, 2026 | $63.18 | $65.07 | $62.80 | $63.56 | -1.91% | 1,526,021 |
| Jul 13, 2026 | $64.00 | $64.91 | $63.36 | $64.80 | +3.25% | 1,933,478 |
| Jul 10, 2026 | $64.00 | $64.41 | $62.01 | $62.76 | -0.63% | 1,517,597 |
| Jul 9, 2026 | $62.68 | $63.25 | $60.66 | $63.16 | +0.77% | 2,483,231 |
| Jul 8, 2026 | $63.45 | $63.83 | $62.15 | $62.68 | -1.00% | 2,035,996 |
| Jul 7, 2026 | $63.05 | $64.15 | $62.31 | $63.31 | +1.60% | 2,003,196 |
| Jul 6, 2026 | $62.45 | $62.86 | $60.50 | $62.31 | -0.22% | 2,161,520 |
| Jul 2, 2026 | $61.41 | $63.00 | $60.99 | $62.45 | +4.07% | 3,365,524 |
| Jul 1, 2026 | $61.03 | $62.04 | $59.88 | $60.01 | -1.09% | 2,780,217 |
| Jun 30, 2026 | $61.96 | $62.23 | $59.57 | $60.67 | -2.19% | 2,576,076 |
| Jun 29, 2026 | $63.10 | $64.53 | $61.42 | $62.03 | -0.31% | 2,746,986 |
| Jun 26, 2026 | $59.50 | $62.28 | $59.50 | $62.22 | +4.20% | 5,689,433 |
| Jun 25, 2026 | $62.51 | $62.86 | $59.63 | $59.71 | -4.74% | 2,388,493 |
| Jun 24, 2026 | $64.01 | $64.94 | $61.92 | $62.68 | -1.88% | 3,456,120 |
| Jun 23, 2026 | $64.47 | $65.00 | $63.15 | $63.88 | +0.87% | 2,956,738 |
| Jun 22, 2026 | $66.00 | $66.11 | $62.59 | $63.33 | -4.57% | 3,472,774 |
| Jun 18, 2026 | $70.29 | $70.39 | $66.35 | $66.36 | -6.67% | 5,812,024 |
| Jun 17, 2026 | $73.49 | $74.92 | $70.79 | $71.10 | -3.89% | 2,140,589 |
| Jun 16, 2026 | $74.50 | $75.79 | $73.70 | $73.98 | -0.76% | 1,472,384 |
| Jun 15, 2026 | $76.08 | $77.87 | $73.55 | $74.55 | -3.69% | 2,221,372 |
| Jun 12, 2026 | $77.31 | $77.96 | $75.69 | $77.41 | +0.27% | 1,298,617 |
| Jun 11, 2026 | $77.03 | $77.91 | $76.44 | $77.20 | -0.12% | 1,253,581 |
| Jun 10, 2026 | $78.16 | $79.57 | $77.16 | $77.29 | -2.09% | 1,336,727 |
| Jun 9, 2026 | $78.89 | $80.35 | $77.88 | $78.94 | -0.37% | 1,440,542 |
| Jun 8, 2026 | $78.59 | $79.55 | $78.04 | $79.23 | -0.31% | 1,982,905 |
| Jun 5, 2026 | $80.96 | $80.96 | $78.52 | $79.48 | -0.66% | 1,543,336 |
| Jun 4, 2026 | $80.37 | $81.94 | $79.44 | $80.01 | +1.92% | 1,191,981 |
| Jun 3, 2026 | $79.14 | $79.60 | $77.71 | $78.50 | -2.28% | 1,493,852 |
| Jun 2, 2026 | $82.51 | $83.11 | $79.03 | $80.33 | -4.43% | 1,999,316 |
| Jun 1, 2026 | $80.76 | $84.36 | $80.45 | $84.05 | +6.15% | 2,848,925 |
| May 29, 2026 | $80.23 | $80.99 | $78.30 | $79.18 | -2.31% | 2,993,616 |
| May 28, 2026 | $81.58 | $82.02 | $80.54 | $81.05 | +0.09% | 1,870,326 |
| May 27, 2026 | $79.75 | $81.76 | $78.91 | $80.98 | +1.34% | 2,110,428 |
| May 26, 2026 | $80.03 | $81.10 | $78.47 | $79.91 | +1.56% | 2,679,727 |
| May 22, 2026 | $77.25 | $78.91 | $74.11 | $78.68 | +3.05% | 1,876,138 |
| May 21, 2026 | $77.04 | $77.62 | $75.40 | $76.35 | -1.42% | 1,770,604 |
| May 20, 2026 | $76.54 | $77.61 | $74.64 | $77.45 | +0.58% | 1,373,600 |
| May 19, 2026 | $76.13 | $78.93 | $74.99 | $77.00 | +2.79% | 2,129,741 |
| May 18, 2026 | $72.63 | $75.32 | $72.50 | $74.91 | +3.08% | 1,755,597 |
| May 15, 2026 | $74.00 | $74.50 | $72.35 | $72.67 | -0.97% | 1,744,876 |
| May 14, 2026 | $71.84 | $74.14 | $71.84 | $73.38 | +2.50% | 1,983,333 |
| May 13, 2026 | $75.43 | $75.54 | $68.84 | $71.59 | -5.09% | 3,552,025 |
| May 12, 2026 | $75.21 | $77.81 | $75.21 | $75.43 | +0.64% | 2,448,626 |
| May 11, 2026 | $77.10 | $77.10 | $74.55 | $74.95 | -2.71% | 1,441,716 |
| May 8, 2026 | $76.23 | $77.14 | $74.88 | $77.04 | +0.25% | 1,253,720 |
| May 7, 2026 | $76.99 | $78.13 | $76.04 | $76.85 | +0.75% | 1,544,524 |
| May 6, 2026 | $75.60 | $76.79 | $74.06 | $76.28 | +0.03% | 1,480,099 |
| May 5, 2026 | $78.25 | $78.84 | $75.50 | $76.26 | -2.03% | 1,253,874 |
| May 4, 2026 | $78.11 | $79.95 | $77.50 | $77.84 | -0.60% | 1,173,776 |
| May 1, 2026 | $78.50 | $79.07 | $77.65 | $78.31 | +0.69% | 1,008,322 |
| Apr 30, 2026 | $76.38 | $77.99 | $75.59 | $77.77 | +1.73% | 1,141,127 |
| Apr 29, 2026 | $76.57 | $77.08 | $75.90 | $76.45 | +0.28% | 1,068,254 |
| Apr 28, 2026 | $76.30 | $77.44 | $75.50 | $76.24 | +0.07% | 863,402 |
| Apr 27, 2026 | $78.82 | $79.63 | $75.84 | $76.19 | -3.24% | 1,230,943 |
| Apr 24, 2026 | $78.29 | $79.54 | $77.40 | $78.74 | -0.34% | 913,406 |
| Apr 23, 2026 | $76.38 | $79.11 | $75.50 | $79.01 | +2.12% | 1,679,964 |
| Apr 22, 2026 | $81.28 | $81.82 | $76.01 | $77.37 | -4.48% | 3,267,798 |
| Apr 21, 2026 | $80.86 | $82.29 | $80.26 | $81.00 | +0.36% | 949,620 |
| Apr 20, 2026 | $81.63 | $82.55 | $80.30 | $80.71 | -1.30% | 833,815 |
| Apr 17, 2026 | $82.47 | $83.58 | $81.08 | $81.77 | -1.11% | 1,003,111 |
| Apr 16, 2026 | $83.21 | $83.97 | $82.34 | $82.69 | +0.47% | 727,785 |
| Apr 15, 2026 | $81.76 | $83.29 | $81.15 | $82.30 | +1.08% | 1,087,931 |
| Apr 14, 2026 | $81.65 | $83.11 | $80.75 | $81.42 | -0.48% | 1,109,976 |
| Apr 13, 2026 | $78.30 | $82.33 | $78.30 | $81.81 | +4.66% | 1,127,799 |
| Apr 10, 2026 | $79.50 | $79.74 | $77.79 | $78.17 | -1.71% | 1,269,256 |
| Apr 9, 2026 | $81.44 | $81.55 | $78.48 | $79.53 | -2.54% | 1,368,411 |
| Apr 8, 2026 | $84.21 | $85.17 | $81.56 | $81.60 | -2.95% | 2,130,416 |
| Apr 7, 2026 | $83.59 | $85.63 | $82.52 | $84.08 | +0.44% | 1,528,015 |
| Apr 6, 2026 | $82.84 | $84.35 | $82.35 | $83.71 | +0.70% | 1,313,614 |
| Apr 2, 2026 | $80.79 | $83.17 | $80.14 | $83.13 | +3.43% | 1,562,543 |
| Apr 1, 2026 | $77.97 | $80.49 | $77.22 | $80.37 | +3.00% | 1,732,477 |
| Mar 31, 2026 | $79.43 | $80.78 | $77.72 | $78.03 | -1.17% | 2,081,492 |
| Mar 30, 2026 | $78.80 | $80.76 | $78.26 | $78.95 | +0.59% | 2,132,944 |
| Mar 27, 2026 | $80.04 | $80.32 | $78.05 | $78.49 | -2.29% | 1,092,274 |
| Mar 26, 2026 | $79.94 | $81.52 | $79.42 | $80.33 | +0.26% | 1,096,950 |
| Mar 25, 2026 | $79.50 | $80.15 | $76.69 | $80.12 | +1.57% | 1,105,023 |
| Mar 24, 2026 | $79.48 | $79.82 | $78.04 | $78.88 | -1.28% | 1,350,201 |
| Mar 23, 2026 | $79.82 | $80.89 | $78.32 | $79.90 | -0.06% | 1,410,976 |
| Mar 20, 2026 | $81.08 | $81.72 | $79.91 | $79.95 | -1.09% | 9,122,944 |
| Mar 19, 2026 | $78.86 | $81.38 | $78.43 | $80.83 | +2.76% | 1,981,577 |
| Mar 18, 2026 | $76.79 | $79.65 | $76.79 | $78.66 | +2.00% | 1,747,237 |
| Mar 17, 2026 | $76.31 | $78.25 | $76.11 | $77.12 | +1.80% | 1,422,646 |
| Mar 16, 2026 | $77.86 | $78.87 | $75.14 | $75.76 | -3.21% | 1,987,529 |
| Mar 13, 2026 | $77.44 | $78.34 | $76.51 | $78.27 | +1.50% | 1,532,259 |
| Mar 12, 2026 | $75.83 | $79.21 | $75.47 | $77.11 | +1.54% | 2,327,819 |
| Mar 11, 2026 | $77.62 | $78.03 | $75.73 | $75.94 | -2.04% | 2,078,538 |
| Mar 10, 2026 | $80.96 | $81.47 | $75.85 | $77.52 | -4.80% | 2,261,136 |
| Mar 9, 2026 | $82.24 | $82.24 | $79.33 | $81.43 | -0.56% | 2,242,259 |
| Mar 6, 2026 | $79.87 | $82.11 | $79.02 | $81.89 | +2.62% | 2,559,188 |
| Mar 5, 2026 | $78.10 | $80.43 | $77.91 | $79.80 | +1.85% | 1,562,402 |
| Mar 4, 2026 | $78.80 | $79.39 | $77.91 | $78.35 | -1.07% | 2,078,272 |
| Mar 3, 2026 | $77.00 | $79.51 | $76.70 | $79.20 | +1.79% | 2,412,465 |
| Mar 2, 2026 | $79.96 | $80.62 | $77.61 | $77.81 | -1.29% | 1,795,630 |
| Feb 27, 2026 | $79.12 | $79.65 | $77.50 | $78.83 | -1.18% | 9,752,613 |
| Feb 26, 2026 | $76.10 | $79.97 | $75.55 | $79.77 | +6.20% | 3,139,278 |
| Feb 25, 2026 | $75.92 | $75.99 | $74.27 | $75.11 | -0.78% | 1,484,972 |
| Feb 24, 2026 | $74.22 | $76.69 | $73.93 | $75.70 | +1.94% | 1,582,063 |
| Feb 23, 2026 | $76.52 | $76.96 | $73.99 | $74.26 | -3.82% | 2,181,338 |
| Feb 20, 2026 | $79.40 | $79.58 | $75.80 | $77.21 | -3.42% | 1,968,181 |
| Feb 19, 2026 | $78.00 | $80.02 | $77.28 | $79.94 | +2.11% | 1,591,611 |
| Feb 18, 2026 | $76.76 | $78.85 | $76.27 | $78.29 | +2.45% | 1,466,136 |
| Feb 17, 2026 | $79.44 | $79.60 | $76.38 | $76.42 | -3.66% | 2,273,433 |
| Feb 13, 2026 | $78.30 | $80.18 | $77.82 | $79.32 | +1.78% | 1,928,038 |
| Feb 12, 2026 | $80.01 | $82.13 | $76.83 | $77.93 | -2.33% | 3,242,985 |
| Feb 11, 2026 | $89.18 | $89.99 | $79.39 | $79.79 | -11.30% | 4,000,285 |
| Feb 10, 2026 | $90.31 | $90.45 | $88.48 | $89.95 | -0.20% | 1,368,183 |
| Feb 9, 2026 | $89.32 | $90.54 | $88.87 | $90.13 | +1.26% | 1,718,704 |
| Feb 6, 2026 | $84.52 | $89.46 | $84.52 | $89.01 | +5.31% | 1,979,654 |
| Feb 5, 2026 | $84.74 | $86.69 | $83.70 | $84.52 | -0.61% | 1,772,753 |
| Feb 4, 2026 | $82.93 | $85.91 | $81.15 | $85.04 | +2.46% | 3,033,000 |
| Feb 3, 2026 | $86.06 | $87.00 | $82.50 | $83.00 | -5.14% | 2,793,412 |
| Feb 2, 2026 | $88.20 | $88.26 | $86.29 | $87.50 | -1.04% | 2,393,939 |
| Jan 30, 2026 | $87.98 | $88.59 | $87.20 | $88.42 | -0.35% | 2,601,528 |
| Jan 29, 2026 | $91.09 | $91.70 | $88.31 | $88.73 | -2.60% | 2,705,838 |
| Jan 28, 2026 | $89.98 | $91.69 | $88.25 | $91.10 | +1.72% | 3,055,899 |
| Jan 27, 2026 | $93.08 | $94.90 | $89.40 | $89.56 | -4.65% | 4,213,281 |
| Jan 26, 2026 | $103.00 | $103.00 | $89.38 | $93.93 | -8.12% | 8,260,950 |
| Jan 23, 2026 | $106.10 | $109.10 | $100.59 | $102.23 | +6.76% | 6,129,031 |
| Jan 22, 2026 | $95.88 | $97.32 | $95.31 | $95.76 | +0.20% | 2,173,500 |
| Jan 21, 2026 | $93.72 | $95.85 | $93.28 | $95.57 | +2.26% | 2,089,490 |
| Jan 20, 2026 | $96.73 | $96.94 | $93.38 | $93.46 | -4.05% | 1,791,295 |
| Jan 16, 2026 | $96.93 | $97.70 | $95.92 | $97.40 | +0.30% | 2,243,834 |
| Jan 15, 2026 | $95.85 | $98.19 | $94.73 | $97.11 | +0.79% | 1,918,321 |
| Jan 14, 2026 | $95.72 | $97.21 | $95.20 | $96.35 | +1.09% | 1,787,947 |
| Jan 13, 2026 | $98.09 | $98.09 | $94.99 | $95.31 | -1.51% | 1,613,196 |
| Jan 12, 2026 | $96.75 | $97.97 | $96.50 | $96.77 | +0.61% | 1,716,510 |
| Jan 9, 2026 | $93.64 | $96.20 | $92.87 | $96.18 | +2.08% | 1,938,842 |
| Jan 8, 2026 | $91.73 | $96.90 | $90.83 | $94.22 | +4.39% | 2,855,392 |
| Jan 7, 2026 | $90.77 | $90.99 | $89.13 | $90.26 | +0.24% | 1,719,300 |
| Jan 6, 2026 | $89.26 | $90.50 | $88.50 | $90.04 | +0.78% | 1,968,287 |
| Jan 5, 2026 | $84.32 | $89.98 | $84.32 | $89.34 | +5.24% | 2,090,129 |
| Jan 2, 2026 | $84.24 | $85.83 | $83.41 | $84.89 | +0.63% | 1,501,130 |
| Dec 31, 2025 | $84.91 | $85.24 | $84.10 | $84.36 | -0.93% | 1,071,740 |
| Dec 30, 2025 | $85.12 | $85.52 | $84.26 | $85.15 | +0.04% | 1,573,194 |
| Dec 29, 2025 | $85.58 | $86.18 | $84.74 | $85.12 | -0.32% | 1,523,266 |
| Dec 26, 2025 | $85.16 | $85.53 | $84.51 | $85.39 | +0.28% | 1,339,486 |
| Dec 24, 2025 | $84.54 | $85.24 | $83.96 | $85.15 | +0.59% | 645,080 |
| Dec 23, 2025 | $85.59 | $85.74 | $83.96 | $84.65 | -2.13% | 2,160,808 |
| Dec 22, 2025 | $86.01 | $87.58 | $85.33 | $86.49 | +1.44% | 2,859,339 |
| Dec 19, 2025 | $86.08 | $86.79 | $85.14 | $85.26 | -0.87% | 19,506,320 |
| Dec 18, 2025 | $86.13 | $88.05 | $85.99 | $86.01 | -0.62% | 2,343,454 |
| Dec 17, 2025 | $84.94 | $88.72 | $84.76 | $86.55 | +1.35% | 2,886,567 |
| Dec 16, 2025 | $86.50 | $89.95 | $84.05 | $85.40 | -7.04% | 4,772,467 |
| Dec 15, 2025 | $93.03 | $93.25 | $91.61 | $91.87 | -0.98% | 2,551,587 |
| Dec 12, 2025 | $94.55 | $95.34 | $92.61 | $92.78 | -1.70% | 1,941,218 |
| Dec 11, 2025 | $93.50 | $94.62 | $93.36 | $94.38 | +1.46% | 2,393,575 |
| Dec 10, 2025 | $91.00 | $93.16 | $90.15 | $93.02 | +2.75% | 3,515,767 |
| Dec 9, 2025 | $91.14 | $91.57 | $89.97 | $90.53 | -0.89% | 3,124,064 |
| Dec 8, 2025 | $91.85 | $93.85 | $90.34 | $91.34 | +3.78% | 5,177,550 |
| Dec 5, 2025 | $87.50 | $88.59 | $86.55 | $88.01 | +0.41% | 2,140,505 |
| Dec 4, 2025 | $82.91 | $89.11 | $82.89 | $87.65 | +6.26% | 3,417,135 |
| Dec 3, 2025 | $81.95 | $82.50 | $80.81 | $82.49 | +1.04% | 1,745,772 |
| Dec 2, 2025 | $81.96 | $82.50 | $81.39 | $81.64 | -0.97% | 1,996,744 |
| Dec 1, 2025 | $83.04 | $83.66 | $82.39 | $82.44 | -1.22% | 1,682,382 |
| Nov 28, 2025 | $83.17 | $83.78 | $82.57 | $83.46 | +0.25% | 501,622 |
| Nov 26, 2025 | $83.46 | $84.35 | $83.20 | $83.25 | -0.48% | 1,405,732 |
| Nov 25, 2025 | $81.08 | $83.92 | $80.75 | $83.65 | +3.58% | 1,877,388 |
| Nov 24, 2025 | $80.03 | $81.05 | $79.49 | $80.76 | -0.02% | 2,319,004 |
| Nov 21, 2025 | $80.01 | $82.88 | $79.23 | $80.78 | +1.10% | 1,646,651 |
| Nov 20, 2025 | $80.78 | $81.54 | $79.37 | $79.90 | -0.66% | 2,300,086 |
| Nov 19, 2025 | $81.02 | $81.03 | $79.83 | $80.43 | -0.65% | 1,608,592 |
| Nov 18, 2025 | $81.35 | $82.10 | $80.72 | $80.96 | -0.86% | 1,457,119 |
| Nov 17, 2025 | $82.60 | $83.25 | $81.63 | $81.66 | -1.51% | 2,469,650 |
| Nov 14, 2025 | $83.31 | $84.21 | $82.27 | $82.91 | -1.54% | 1,847,590 |
| Nov 13, 2025 | $85.06 | $85.61 | $84.09 | $84.21 | -0.75% | 1,804,555 |
| Nov 12, 2025 | $86.98 | $88.20 | $84.78 | $84.85 | -2.55% | 2,224,081 |
| Nov 11, 2025 | $87.46 | $88.02 | $86.48 | $87.07 | -0.26% | 1,849,185 |
| Nov 10, 2025 | $87.45 | $89.04 | $86.08 | $87.30 | -0.17% | 2,094,535 |
| Nov 7, 2025 | $85.73 | $87.52 | $85.34 | $87.45 | +2.20% | 2,291,095 |
| Nov 6, 2025 | $86.17 | $86.94 | $85.03 | $85.57 | -1.20% | 1,846,088 |
| Nov 5, 2025 | $85.66 | $87.72 | $85.66 | $86.61 | +1.35% | 2,211,222 |
| Nov 4, 2025 | $85.62 | $86.85 | $84.84 | $85.46 | -0.05% | 2,122,411 |
| Nov 3, 2025 | $86.19 | $86.65 | $84.96 | $85.50 | -1.90% | 2,901,398 |
| Oct 31, 2025 | $84.23 | $88.06 | $83.15 | $87.16 | +5.24% | 4,511,612 |
| Oct 30, 2025 | $82.86 | $85.04 | $82.23 | $82.82 | -0.01% | 2,814,515 |
| Oct 29, 2025 | $84.81 | $85.79 | $82.49 | $82.83 | -3.19% | 3,433,676 |
| Oct 28, 2025 | $86.00 | $86.55 | $84.82 | $85.56 | -1.12% | 4,293,541 |
| Oct 27, 2025 | $90.78 | $92.39 | $86.00 | $86.53 | -5.33% | 4,774,244 |
| Oct 24, 2025 | $93.60 | $96.13 | $88.11 | $91.40 | -8.86% | 8,706,051 |
| Oct 23, 2025 | $99.67 | $101.80 | $99.05 | $100.29 | +1.57% | 2,665,085 |
| Oct 22, 2025 | $100.24 | $101.74 | $98.62 | $98.74 | -1.90% | 1,856,764 |
| Oct 21, 2025 | $101.79 | $102.18 | $100.18 | $100.65 | -0.30% | 1,394,605 |
| Oct 20, 2025 | $98.45 | $101.50 | $98.22 | $100.95 | – | 1,332,677 |
Seasonality
BAH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -2.2% | 1.6% | 2.6% | 4.5% | -2.1% | 4.9% | 3.9% | -2.9% | 5.8% | -0.0% | -2.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 9 of 10 | 7 of 10 | 2 of 10 | 6 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 4.8% | -10.2% | -1.0% | -0.3% | 1.8% | -22.8% | 14.9% | 9.3% | -8.2% | 27.5% | ||
| 2025 | 0.2% | -17.4% | -1.4% | 14.8% | -11.5% | -1.5% | 3.1% | 1.8% | -8.1% | -12.8% | -3.6% | 1.1% |
| 2024 | 10.1% | 5.3% | 0.5% | -0.5% | 3.1% | 1.5% | -6.9% | 11.2% | 2.5% | 11.6% | -18.2% | -13.1% |
| 2023 | -9.5% | 0.6% | -2.2% | 3.3% | 5.1% | 11.4% | 8.5% | -6.1% | -3.6% | 9.8% | 4.7% | 2.2% |
| 2022 | -9.5% | 5.8% | 8.9% | -7.1% | 5.2% | 5.8% | 6.2% | 0.2% | -3.5% | 17.9% | -1.8% | -1.8% |
| 2021 | -2.3% | -9.0% | 4.4% | 3.0% | 2.4% | 0.7% | 0.7% | -4.1% | -3.1% | 9.5% | -3.0% | 1.0% |
| 2020 | 9.7% | -8.3% | -3.7% | 7.0% | 8.6% | -2.1% | 5.1% | 8.1% | -5.8% | -5.4% | 11.0% | 0.4% |
| 2019 | 9.0% | 8.1% | 10.0% | 2.0% | 6.5% | 5.2% | 3.8% | 10.2% | -5.9% | -0.9% | 3.8% | -2.2% |
| 2018 | 2.8% | -2.7% | 2.1% | 2.4% | 13.8% | -2.6% | 8.1% | 8.6% | -3.0% | -0.2% | 4.0% | -12.2% |
| 2017 | -6.2% | 6.3% | -1.1% | 1.5% | 9.8% | -17.1% | 5.4% | -0.0% | 9.6% | 1.1% | 2.9% | -1.4% |