Free Trial

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

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free BAH Stock Alerts
$152.21
+0.48 (+0.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Booz Allen Hamilton Stock Price Performance

5 Day
Performance
-3.97%
1 Month
Performance
+3.24%
3 Month
Performance
+2.73%
6 Month
Performance
+18.77%
Year-To-Date
Performance
+19.00%
1 Year
Performance
+51.06%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

BAH Stock Chart for Saturday, June, 1, 2024

BAH Chart by TradingView

Booz Allen Hamilton Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$151.74$152.21
+0.31%		$152.82$151.161.02 million shs$19.68 billion
05/30/2024$154.53$151.74
-1.81%		$154.44$150.861.09 million shs$19.62 billion
05/29/2024$154.66$154.53
-0.08%		$155.08$152.31733,833 shs$19.98 billion
05/28/2024$158.51$154.66
-2.43%		$160.84$154.27885,744 shs$20.00 billion
05/27/2024$158.51$158.51$164.43$156.491.47 million shs$20.50 billion
05/24/2024$152.24$158.51
+4.12%		$164.43$156.491.47 million shs$20.57 billion
05/23/2024$153.46$152.24
-0.79%		$154.70$152.06731,969 shs$19.75 billion
05/22/2024$154.10$153.46
-0.42%		$154.92$152.89279,636 shs$19.91 billion
05/21/2024$153.98$154.10
+0.08%		$154.50$153.29470,002 shs$19.99 billion
05/20/2024$152.29$153.98
+1.11%		$154.00$152.00556,779 shs$19.98 billion
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
The only AI company to buy (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NYSE:BAH) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Nvidia is about to pass Apple
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The Worst is Yet to Come…
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press