Free Trial

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

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
4 Cryptos BETTER than Bitcoin
True Market Insiders