Booz Allen Hamilton Holding Corporation BAH

Open calendar →

Booz Allen Hamilton Holding Corporation Common Stock · Company · NYSE · Industrials / Consulting Services

Paper trade (simulated — no real money)

Fill: USD 78.3200 · FX 1 USD = 1.277900 SGD · about SGD 100.0851 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 91.40 → 78.32 · -14.3%
102.23080.97059.710 1,2 3 4,5 6 7 8 9 10,11 12,13 14 15 16,17,18,19 20 21 22 23 24,25 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
78.6400 79.4000 73.0600 78.3200 3,568,269
25 · 10-Q Pre-market · 06:52 ET 10-Q ↗ 24 · 8-K Pre-market · 06:48 ET 8-K ↗
75.6900 79.3400 75.5400 78.5700 2,412,500
74.9700 75.9000 74.2600 75.0400 1,015,300
74.8600 75.6500 74.2600 74.9700 998,900
73.5500 74.1900 72.5600 74.0600 1,001,600
Weekend
Weekend
75.1900 75.9000 73.4100 74.2600 1,313,200
71.8700 75.0700 71.8700 74.5000 1,950,900
72.0100 73.2900 70.8600 71.8700 1,192,500
74.2000 74.3700 72.0000 72.3100 1,171,400
74.7300 75.1600 73.3500 73.6300 1,314,100
Weekend
Weekend
73.1300 74.1600 71.5300 73.9400 1,185,900
70.2800 73.0800 69.1000 72.8700 2,187,800
68.2400 69.2500 66.7400 68.6900 2,027,400
68.5000 68.8200 67.7100 68.1400 1,621,600
67.3000 69.1900 66.5000 68.6100 2,065,800
Weekend
Weekend
70.0000 70.5700 67.0200 67.3500 2,770,900
72.1400 73.0600 70.4100 70.4700 3,009,600
69.9700 70.9600 69.1100 69.4200 1,464,100
69.9100 70.6100 69.3300 69.7100 1,548,200
72.0800 72.4500 69.3100 70.2500 2,062,000
Weekend
Weekend
73.5200 73.8600 72.3300 72.9500 1,240,800
75.6000 76.6400 73.3500 73.8200 1,565,300
76.7000 77.9500 75.5100 75.6500 1,509,200
78.0000 78.0600 75.3800 76.2800 1,688,700
77.0000 77.9900 76.8100 77.3800 1,474,800
Weekend
Weekend
78.8100 78.8700 77.0700 77.0700 1,997,700
79.2100 79.4700 78.5300 78.8900 1,037,200
78.9100 79.4800 77.3200 78.4100 1,419,700
78.0100 81.1900 77.6200 80.0600 1,865,600
78.0000 79.7300 77.6800 79.1100 1,813,600
Weekend
Weekend
75.5500 75.9200 74.3100 75.9000 1,950,900
73.0500 76.0500 72.6700 75.6800 2,369,700
72.6000 73.3600 71.1400 72.2000 1,541,500
72.4000 73.4300 71.7300 72.1100 1,683,200
No trading
Weekend
Weekend
72.7700 74.0600 72.4100 72.8000 1,253,400
73.8600 75.9000 72.6500 73.8800 1,723,100
74.7300 74.7500 72.7100 73.1700 1,632,400
75.4800 76.4300 74.8500 75.3800 1,314,500
75.0500 76.6700 74.8200 75.6500 1,650,700
Weekend
Weekend
75.4600 75.9700 74.6000 75.2400 1,030,400
74.2700 75.3300 73.5400 74.8800 1,750,100
73.8300 75.4100 73.8300 74.2400 887,800
75.3400 75.9200 73.7900 73.8300 1,423,300
76.7800 76.8300 74.9000 75.2200 1,908,100
23 · 8-K Pre-market · 08:31 ET 8-K ↗
Weekend
Weekend
76.4300 77.8600 76.2000 77.0500 915,600
78.5400 79.6300 75.7200 76.3600 1,645,300
75.5600 80.4000 75.5600 78.8400 2,586,200
75.9800 77.0500 75.3600 75.7600 1,201,300
76.7900 77.3600 74.8400 74.9700 1,543,200
Weekend
Weekend
78.5000 79.3800 76.8400 77.4600 1,036,200
78.5600 79.4500 77.0600 78.4000 1,581,400
76.9900 78.7500 76.5100 78.4000 3,357,400
77.6500 80.3500 77.6500 78.5700 2,161,400
75.6800 78.2400 75.6800 77.9000 1,573,000
Weekend
Weekend
73.8200 76.7300 73.6400 76.0500 1,532,600
72.3800 74.5400 71.8100 73.9300 1,525,600
74.0400 74.3600 71.6100 71.9100 2,070,100
22 · 8-K After-hours · 16:50 ET FORM 8-K ↗
70.4600 73.7200 70.4600 73.5900 1,521,700
70.5800 71.6100 70.3000 71.1500 1,406,700
Weekend
Weekend
67.2900 70.1300 66.8600 69.7200 2,276,600
21 · 424B2 After-hours · 17:19 ET 424B2 ↗
68.8000 69.2100 65.8800 68.3100 2,445,100
72.5000 72.7500 69.8000 70.1700 2,389,200
72.9900 73.5500 70.5000 73.1900 3,711,300
20 · 424B2 Pre-market · 08:49 ET 424B2 ↗
72.5600 73.5600 71.1800 71.6400 3,637,900
Weekend
Weekend
17 · 8-K After-hours · 16:15 ET 8-K ↗ 16 · S-3ASR After-hours · 17:10 ET S-3ASR ↗
69.9900 76.2000 69.0900 72.5300 4,284,600
19 · 10-Q Pre-market · 06:50 ET 10-Q ↗ 18 · 8-K Pre-market · 06:49 ET 8-K ↗
66.5000 67.9200 64.6600 65.8700 3,649,100
65.1200 66.2400 64.7700 66.1300 2,416,400
64.0000 64.5600 63.3600 63.8500 1,479,200
64.7100 65.9100 63.5400 64.5200 2,205,900
Weekend
Weekend
65.7600 67.8800 64.8500 65.2100 2,899,100
64.8600 65.4600 62.7300 65.2600 1,696,800
63.8100 65.5600 63.2300 63.9400 1,692,000
63.1800 65.0700 62.8000 63.5600 1,525,700
64.0000 64.9100 63.3600 64.8000 1,933,500
Weekend
Weekend
64.0000 64.4100 62.0100 62.7600 1,517,600
15 · DEFA14A After-hours · 16:20 ET DEFA14A ↗
62.6800 63.2500 60.6600 63.1600 2,483,000
63.4500 63.8300 62.1500 62.6800 2,036,000
63.0500 64.1500 62.3100 63.3100 2,003,200
62.4500 62.8600 60.5000 62.3100 2,161,500
Weekend
Weekend
No trading
61.4100 63.0000 60.9900 62.4500 3,365,500
61.0300 62.0400 59.8800 60.0100 2,780,200
61.9600 62.2300 59.5700 60.6700 2,576,100
63.1000 64.5300 61.4200 62.0300 2,746,800
Weekend
Weekend
59.5000 62.2800 59.5000 62.2200 5,689,200
62.5100 62.8600 59.6300 59.7100 2,387,000
64.0100 64.9400 61.9200 62.6800 3,455,800
64.4700 65.0000 63.1500 63.8800 2,956,700
66.0000 66.1100 62.5900 63.3300 3,472,800
14 · 8-K Pre-market · 08:05 ET FORM 8-K ↗
Weekend
Weekend
No trading
70.2900 70.3900 66.3500 66.3600 5,811,700
73.4900 74.9200 70.7900 71.1000 2,140,600
74.5000 75.7900 73.7000 73.9800 1,472,300
76.0800 77.8700 73.5500 74.5500 2,221,300
Weekend
Weekend
77.3100 77.9600 75.6900 77.4100 1,298,600
13 · DEFA14A After-hours · 16:17 ET DEFA14A ↗ 12 · DEF 14A After-hours · 16:16 ET DEF 14A ↗
77.0300 77.9100 76.4400 77.2000 1,253,500
78.1600 79.5700 77.1600 77.2900 1,336,700
78.8900 80.3500 77.8800 78.9400 1,440,300
78.5900 79.5500 78.0400 79.2300 1,982,900
Weekend
Weekend
80.9600 80.9600 78.5200 79.4800 1,543,300
80.3700 81.9400 79.4400 80.0100 1,191,800
79.1400 79.6000 77.7100 78.5000 1,493,900
82.5100 83.1100 79.0300 80.3300 1,999,100
80.7600 84.3600 80.4500 84.0500 2,848,900
Weekend
Weekend
80.2300 80.9900 78.3000 79.1800 2,993,600
81.5800 82.0200 80.5400 81.0500 1,870,000
79.7500 81.7600 78.9100 80.9800 2,110,300
80.0300 81.1000 78.4700 79.9100 2,679,600
No trading
Weekend
Weekend
77.2500 78.9100 74.1100 78.6800 1,876,100
11 · 10-K Pre-market · 06:52 ET 10-K ↗ 10 · 8-K Pre-market · 06:49 ET 8-K ↗
77.0400 77.6200 75.4000 76.3500 1,770,600
76.5400 77.6100 74.6400 77.4500 1,373,200
76.1300 78.9300 74.9900 77.0000 2,129,700
72.6300 75.3200 72.5000 74.9100 1,755,200
Weekend
Weekend
74.0000 74.5000 72.3500 72.6700 1,744,800
71.8400 74.1400 71.8400 73.3800 1,983,300
75.4300 75.5400 68.8400 71.5900 3,551,800
9 · 8-K After-hours · 16:05 ET 8-K ↗
75.2100 77.8100 75.2100 75.4300 2,448,400
77.1000 77.1000 74.5500 74.9500 1,441,300
Weekend
Weekend
76.2300 77.1400 74.8800 77.0400 1,253,500
76.9900 78.1300 76.0400 76.8500 1,544,400
75.6000 76.7900 74.0600 76.2800 1,480,000
78.2500 78.8400 75.5000 76.2600 1,253,600
78.1100 79.9500 77.5000 77.8400 1,173,800
Weekend
Weekend
78.5000 79.0700 77.6500 78.3100 1,008,100
76.3800 77.9900 75.5900 77.7700 1,141,100
76.5700 77.0800 75.9000 76.4500 1,068,200
76.3000 77.4400 75.5000 76.2400 863,400
8 · 8-K After-hours · 16:15 ET 8-K ↗
78.8200 79.6300 75.8400 76.1900 1,230,900
Weekend
Weekend
78.2900 79.5400 77.4000 78.7400 913,100
76.3800 79.1100 75.5000 79.0100 1,679,900
81.2800 81.8200 76.0100 77.3700 3,267,800
80.8600 82.2900 80.2600 81.0000 949,600
81.6300 82.5500 80.3000 80.7100 833,700
Weekend
Weekend
82.4700 83.5800 81.0800 81.7700 1,003,000
83.2100 83.9700 82.3400 82.6900 727,800
81.7600 83.2900 81.1500 82.3000 1,087,900
81.6500 83.1100 80.7500 81.4200 1,110,000
78.3000 82.3300 78.3000 81.8100 1,127,700
Weekend
Weekend
79.5000 79.7400 77.7900 78.1700 1,269,100
81.4400 81.5500 78.4800 79.5300 1,368,400
84.2100 85.1700 81.5600 81.6000 2,130,400
83.5900 85.6300 82.5200 84.0800 1,528,000
82.8400 84.3500 82.3500 83.7100 1,313,600
Weekend
Weekend
No trading
80.7900 83.1700 80.1400 83.1300 1,562,500
77.9700 80.4900 77.2200 80.3700 1,732,500
79.4300 80.7800 77.7200 78.0300 2,081,500
78.8000 80.7600 78.2600 78.9500 2,132,900
Weekend
Weekend
80.0400 80.3200 78.0500 78.4900 1,092,200
79.9400 81.5200 79.4200 80.3300 1,096,900
79.5000 80.1500 76.6900 80.1200 1,104,800
79.4800 79.8200 78.0400 78.8800 1,350,200
79.8200 80.8900 78.3200 79.9000 1,410,900
Weekend
Weekend
81.0800 81.7200 79.9100 79.9500 9,122,900
78.8600 81.3800 78.4300 80.8300 1,981,600
76.7900 79.6500 76.7900 78.6600 1,747,200
76.3100 78.2500 76.1100 77.1200 1,422,600
77.8600 78.8700 75.1400 75.7600 1,987,500
Weekend
Weekend
77.4400 78.3400 76.5100 78.2700 1,532,300
75.8300 79.2100 75.4700 77.1100 2,327,800
77.6200 78.0300 75.7300 75.9400 2,076,900
80.9600 81.4700 75.8500 77.5200 2,261,100
82.2400 82.2400 79.3300 81.4300 2,242,100
Weekend
Weekend
79.8700 82.1100 79.0200 81.8900 2,558,900
78.1000 80.4300 77.9100 79.8000 1,562,100
78.8000 79.3900 77.9100 78.3500 2,078,200
77.0000 79.5100 76.7000 79.2000 2,412,500
7 · 8-K After-hours · 16:06 ET FORM 8-K ↗
79.9600 80.6200 77.6100 77.8100 1,795,600
Weekend
Weekend
79.1200 79.6500 77.5000 78.8300 9,752,500
76.1000 79.9700 75.5500 79.7700 3,139,200
75.9200 75.9900 74.2700 75.1100 1,485,000
74.2200 76.6900 73.9300 75.7000 1,582,000
76.5200 76.9600 73.9900 74.2600 2,181,200
Weekend
Weekend
79.4000 79.5800 75.8000 77.2100 1,968,100
78.0000 80.0200 77.2800 79.9400 1,591,300
76.7600 78.8500 76.2700 78.2900 1,466,100
79.4400 79.6000 76.3800 76.4200 2,273,200
No trading
Weekend
Weekend
78.3000 80.1800 77.8200 79.3200 1,928,000
80.0100 82.1300 76.8300 77.9300 3,242,900
89.1800 89.9900 79.3900 79.7900 4,000,300
90.3100 90.4500 88.4800 89.9500 1,368,200
89.3200 90.5400 88.8700 90.1300 1,718,500
Weekend
Weekend
6 · 8-K After-hours · 17:02 ET 8-K ↗
84.5200 89.4600 84.5200 89.0100 1,979,700
84.7400 86.6900 83.7000 84.5200 1,772,800
82.9300 85.9100 81.1500 85.0400 3,032,700
86.0600 87.0000 82.5000 83.0000 2,793,200
88.2000 88.2600 86.2900 87.5000 2,393,800
Weekend
Weekend
87.9800 88.5900 87.2000 88.4200 2,601,400
91.0900 91.7000 88.3100 88.7300 2,705,800
89.9800 91.6900 88.2500 91.1000 3,055,600
93.0800 94.9000 89.4000 89.5600 4,213,300
103.0000 103.0000 89.3800 93.9300 8,261,000
Weekend
Weekend
106.1000 109.1000 100.5900 102.2300 6,129,000
5 · 10-Q Pre-market · 06:49 ET 10-Q ↗ 4 · 8-K Pre-market · 06:47 ET 8-K ↗
95.8800 97.3200 95.3100 95.7600 2,173,500
93.7200 95.8500 93.2800 95.5700 2,089,500
96.7300 96.9400 93.3800 93.4600 1,791,000
No trading
Weekend
Weekend
96.9300 97.7000 95.9200 97.4000 2,243,800
95.8500 98.1900 94.7300 97.1100 1,918,300
95.7200 97.2100 95.2000 96.3500 1,787,900
98.0900 98.0900 94.9900 95.3100 1,613,100
96.7500 97.9700 96.5000 96.7700 1,716,400
Weekend
Weekend
93.6400 96.2000 92.8700 96.1800 1,938,700
91.7300 96.9000 90.8300 94.2200 2,855,300
90.7700 90.9900 89.1300 90.2600 1,719,200
89.2600 90.5000 88.5000 90.0400 1,968,300
84.3200 89.9800 84.3200 89.3400 2,090,100
Weekend
Weekend
84.2400 85.8300 83.4100 84.8900 1,501,100
No trading
84.9100 85.2400 84.1000 84.3600 1,071,600
85.1200 85.5200 84.2600 85.1500 1,573,000
85.5800 86.1800 84.7400 85.1200 1,523,200
Weekend
Weekend
85.1600 85.5300 84.5100 85.3900 1,339,500
No trading
84.5400 85.2400 83.9600 85.1500 645,100
85.5900 85.7400 83.9600 84.6500 2,160,800
86.0100 87.5800 85.3300 86.4900 2,859,300
Weekend
Weekend
86.0800 86.7900 85.1400 85.2600 19,506,200
86.1300 88.0500 85.9900 86.0100 2,343,200
84.9400 88.7200 84.7600 86.5500 2,886,600
86.5000 89.9500 84.0500 85.4000 4,772,500
3 · 8-K After-hours · 16:30 ET 8-K ↗
93.0300 93.2500 91.6100 91.8700 2,551,600
Weekend
Weekend
94.5500 95.3400 92.6100 92.7800 1,941,100
93.5000 94.6200 93.3600 94.3800 2,393,500
91.0000 93.1600 90.1500 93.0200 3,515,700
91.1400 91.5700 89.9700 90.5300 3,124,000
91.8500 93.8500 90.3400 91.3400 5,177,500
Weekend
Weekend
87.5000 88.5900 86.5500 88.0100 2,140,500
82.9100 89.1100 82.8900 87.6500 3,417,100
81.9500 82.5000 80.8100 82.4900 1,745,700
81.9600 82.5000 81.3900 81.6400 1,996,700
83.0400 83.6600 82.3900 82.4400 1,682,300
Weekend
Weekend
83.1700 83.7800 82.5700 83.4600 501,600
No trading
83.4600 84.3500 83.2000 83.2500 1,405,700
81.0800 83.9200 80.7500 83.6500 1,877,400
80.0300 81.0500 79.4900 80.7600 2,319,000
Weekend
Weekend
80.0100 82.8800 79.2300 80.7800 1,646,600
80.7800 81.5400 79.3700 79.9000 2,300,000
81.0200 81.0300 79.8300 80.4300 1,608,300
81.3500 82.1000 80.7200 80.9600 1,457,100
82.6000 83.2500 81.6300 81.6600 2,469,400
Weekend
Weekend
83.3100 84.2100 82.2700 82.9100 1,847,600
85.0600 85.6100 84.0900 84.2100 1,804,600
86.9800 88.2000 84.7800 84.8500 2,223,900
87.4600 88.0200 86.4800 87.0700 1,849,100
87.4500 89.0400 86.0800 87.3000 2,094,500
Weekend
Weekend
85.7300 87.5200 85.3400 87.4500 2,291,100
86.1700 86.9400 85.0300 85.5700 1,845,900
85.6600 87.7200 85.6600 86.6100 2,211,100
85.6200 86.8500 84.8400 85.4600 2,122,400
86.1900 86.6500 84.9600 85.5000 2,901,300
Weekend
Weekend
84.2300 88.0600 83.1500 87.1600 4,511,200
82.8600 85.0400 82.2300 82.8200 2,814,400
84.8100 85.7900 82.4900 82.8300 3,433,600
86.0000 86.5500 84.8200 85.5600 4,293,100
90.7800 92.3900 86.0000 86.5300 4,774,200
Weekend
Weekend
93.6000 96.1300 88.1100 91.4000 8,706,100
2 · 10-Q Pre-market · 06:49 ET 10-Q ↗ 1 · 8-K Pre-market · 06:47 ET 8-K ↗

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

25 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 06:52 ET Summarise
24 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:48 ET Summarise
23 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:31 ET Summarise
22 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:50 ET Summarise
21 424B2 424B2 (opens SEC filing in a new tab) After-hours · 17:19 ET Summarise
20 424B2 424B2 (opens SEC filing in a new tab) Pre-market · 08:49 ET Summarise
19 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 06:50 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:49 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
16 S-3ASR S-3ASR (opens SEC filing in a new tab) After-hours · 17:10 ET Summarise
15 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
14 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 08:05 ET Summarise
13 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:17 ET Summarise
12 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
11 10-K 10-K (opens SEC filing in a new tab) Pre-market · 06:52 ET Summarise
10 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:49 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
7 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:02 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 06:49 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:47 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) Pre-market · 06:49 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 06:47 ET Summarise