Free Trial

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

→ Automatic Income (from home) (From Awesomely, LLC) (Ad)
Free BAH Stock Alerts
$147.25
+0.55 (+0.37%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Booz Allen Hamilton Stock Price Performance

5 Day
Performance
-0.28%
1 Month
Performance
+0.29%
3 Month
Performance
+3.79%
6 Month
Performance
+19.71%
Year-To-Date
Performance
+15.12%
1 Year
Performance
+58.20%
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 Colonial Metals
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.
See why the elites are pouring billions into gold.

BAH Stock Chart for Sunday, May, 5, 2024

BAH Chart by TradingView

Booz Allen Hamilton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
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
02/16/2024$145.34$145.61
+0.19%		$147.05$144.39589,727 shs$18.89 billion
02/15/2024$145.13$145.34
+0.14%		$146.45$144.83621,713 shs$18.86 billion
02/14/2024$144.41$145.13
+0.50%		$146.56$143.92725,113 shs$18.83 billion
02/13/2024$145.89$144.41
-1.01%		$146.91$144.15540,397 shs$18.74 billion
02/12/2024$146.69$145.89
-0.55%		$148.07$145.66705,004 shs$18.93 billion
02/09/2024$144.60$146.75
+1.49%		$146.76$143.69737,885 shs$19.04 billion
02/08/2024$143.66$144.60
+0.65%		$145.49$142.86424,530 shs$18.76 billion
02/07/2024$144.05$143.66
-0.27%		$145.65$143.25531,742 shs$18.64 billion
02/06/2024$141.87$144.05
+1.54%		$144.22$141.32651,928 shs$18.69 billion
02/05/2024$142.45$141.87
-0.41%		$142.75$140.60528,770 shs$18.41 billion

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Charles Payne Demystifies Options
Unstoppable Prosperity
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Urgent Nvidia Warning
Altimetry