Free Trial

Booz Allen Hamilton (BAH) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free BAH Stock Alerts
$152.29
-0.26 (-0.17%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Booz Allen Hamilton Stock Price Performance

5 Day
Performance
+2.17%
1 Month
Performance
+7.14%
3 Month
Performance
+4.60%
6 Month
Performance
+20.08%
Year-To-Date
Performance
+19.06%
1 Year
Performance
+64.35%
Receive BAH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Booz Allen Hamilton and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.”
Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."
And these will be the biggest winners

BAH Stock Chart for Sunday, May, 19, 2024

BAH Chart by TradingView

Booz Allen Hamilton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$152.62$152.29
-0.22%		$153.74$152.04620,004 shs$19.76 billion
05/16/2024$150.95$152.62
+1.11%		$152.89$151.01533,588 shs$19.80 billion
05/15/2024$149.06$150.95
+1.27%		$151.71$148.40704,248 shs$19.59 billion
05/14/2024$151.82$149.06
-1.82%		$152.23$147.881.16 million shs$19.34 billion
05/13/2024$156.06$151.82
-2.72%		$156.83$151.65722,654 shs$19.70 billion
05/10/2024$154.34$156.06
+1.11%		$156.14$154.45802,006 shs$20.25 billion
05/09/2024$151.08$154.34
+2.16%		$154.36$151.46872,571 shs$20.03 billion
05/08/2024$151.40$151.08
-0.21%		$152.35$148.581.04 million shs$19.60 billion
05/07/2024$152.87$151.40
-0.96%		$154.82$151.27803,915 shs$19.64 billion
05/06/2024$147.25$152.87
+3.82%		$152.99$147.411.53 million shs$19.83 billion
05/03/2024$146.70$147.22
+0.35%		$148.27$145.79796,769 shs$19.10 billion
05/02/2024$147.44$146.70
-0.50%		$148.66$146.23698,673 shs$19.03 billion
05/01/2024$147.67$147.44
-0.16%		$148.85$147.05795,513 shs$19.13 billion
04/30/2024$147.59$147.67
+0.06%		$148.99$146.64707,414 shs$19.16 billion
04/29/2024$145.13$147.59
+1.69%		$147.76$145.13567,087 shs$19.15 billion
04/26/2024$145.27$145.13
-0.10%		$145.55$144.29388,582 shs$18.83 billion
04/25/2024$144.39$145.27
+0.61%		$146.63$144.03422,131 shs$18.85 billion
04/24/2024$145.96$144.39
-1.08%		$147.16$143.18506,753 shs$18.73 billion
04/23/2024$143.01$145.96
+2.06%		$146.43$143.22583,856 shs$18.94 billion
04/22/2024$142.14$143.01
+0.61%		$144.67$142.27499,634 shs$18.56 billion
04/19/2024$139.50$142.14
+1.89%		$142.44$139.84747,439 shs$18.44 billion
04/18/2024$140.26$139.50
-0.54%		$141.80$138.92436,829 shs$18.10 billion
04/17/2024$142.16$140.26
-1.34%		$142.30$139.95515,046 shs$18.20 billion
04/16/2024$142.25$142.16
-0.06%		$143.61$141.89521,075 shs$18.45 billion
04/15/2024$144.09$142.25
-1.28%		$146.06$142.20637,906 shs$18.46 billion
04/12/2024$144.20$144.04
-0.11%		$145.11$143.35553,127 shs$18.69 billion
04/11/2024$142.68$144.20
+1.07%		$144.97$142.06571,702 shs$18.71 billion
04/10/2024$143.53$142.68
-0.59%		$143.94$141.94465,407 shs$18.51 billion
04/09/2024$147.33$143.53
-2.58%		$147.67$143.38490,452 shs$18.62 billion
04/08/2024$146.83$147.33
+0.34%		$147.77$145.86588,958 shs$19.12 billion
04/05/2024$146.35$146.83
+0.33%		$148.19$145.80655,195 shs$19.05 billion
04/04/2024$147.74$146.35
-0.94%		$149.30$146.20557,032 shs$18.99 billion
04/03/2024$146.84$147.74
+0.61%		$148.35$146.59438,532 shs$19.17 billion
04/02/2024$149.10$146.84
-1.52%		$149.49$146.81407,254 shs$19.05 billion
04/01/2024$148.44$149.10
+0.44%		$149.10$147.43568,981 shs$19.35 billion
03/29/2024$148.46$148.44
-0.01%		$149.81$148.32418,267 shs$19.26 billion
03/28/2024$148.13$148.46
+0.22%		$149.81$148.07418,267 shs$19.26 billion
03/27/2024$147.18$148.13
+0.65%		$148.52$147.11415,888 shs$19.22 billion
03/26/2024$146.14$147.18
+0.71%		$147.77$145.86597,550 shs$19.10 billion
03/25/2024$147.61$146.14
-1.00%		$148.31$145.73430,407 shs$18.96 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$148.26$147.63
-0.42%		$148.57$146.73423,847 shs$19.15 billion
03/21/2024$146.83$148.26
+0.97%		$148.43$146.37439,310 shs$19.24 billion
03/20/2024$146.19$146.83
+0.44%		$147.16$145.68372,304 shs$19.05 billion
03/19/2024$144.49$146.19
+1.18%		$146.29$144.21576,763 shs$18.97 billion
03/18/2024$144.79$144.49
-0.21%		$145.82$144.22568,801 shs$18.75 billion
03/15/2024$145.17$144.78
-0.27%		$145.77$144.21622,313 shs$18.79 billion
03/14/2024$146.10$145.17
-0.64%		$146.71$144.22500,505 shs$18.84 billion
03/13/2024$145.64$146.10
+0.32%		$146.35$144.82402,331 shs$18.96 billion
03/12/2024$144.61$145.64
+0.71%		$146.21$143.80504,361 shs$18.90 billion
03/11/2024$147.14$144.61
-1.72%		$146.44$144.19550,706 shs$18.76 billion
03/08/2024$148.39$147.17
-0.82%		$149.37$146.56380,165 shs$19.10 billion
03/07/2024$148.90$148.39
-0.34%		$149.92$147.04587,693 shs$19.25 billion
03/06/2024$149.25$148.90
-0.23%		$150.27$148.75744,787 shs$19.32 billion
03/05/2024$149.10$149.25
+0.10%		$149.29$147.95497,100 shs$19.37 billion
03/04/2024$148.18$149.10
+0.62%		$150.59$148.34491,363 shs$19.35 billion
03/01/2024$147.78$148.17
+0.26%		$148.29$146.98649,783 shs$19.23 billion
02/29/2024$147.34$147.78
+0.30%		$148.76$147.28689,146 shs$19.17 billion
02/28/2024$146.58$147.34
+0.52%		$147.82$146.09512,698 shs$19.12 billion
02/27/2024$147.71$146.58
-0.77%		$147.28$145.12536,329 shs$19.02 billion
02/26/2024$148.91$147.71
-0.81%		$149.72$147.55446,970 shs$19.17 billion
02/23/2024$147.44$148.88
+0.98%		$149.34$147.49532,425 shs$19.32 billion
02/22/2024$144.89$147.44
+1.76%		$147.94$145.71796,692 shs$19.13 billion
02/21/2024$145.09$144.89
-0.14%		$145.82$143.05513,765 shs$18.80 billion
02/20/2024$145.59$145.09
-0.34%		$146.76$144.58614,530 shs$18.83 billion
02/19/2024$145.59$145.59$147.05$144.39591,200 shs$18.89 billion

Related Companies:
This page (NYSE:BAH) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings