Booz Allen Hamilton (BAH) Stock Chart & Stock Price History → America could fall from this event (From Porter & Company) (Ad) Free BAH Stock Alerts $151.82 -4.24 (-2.72%) (As of 05/13/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Booz Allen Hamilton Stock Price Performance5 Day Performance-1.63%1 Month Performance+5.36%3 Month Performance+4.61%6 Month Performance+17.41%Year-To-Date Performance+18.69%1 Year Performance+63.51% 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 Email Address Ad Porter & CompanyWhat’s Really Next for America…Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now. BAH Stock Chart for Tuesday, May, 14, 2024 BAH Chart by TradingView Booz Allen Hamilton Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/13/2024$156.06$151.82-2.72%$156.83$151.65722,654 shs$19.70 billion05/10/2024$154.34$156.06+1.11%$156.14$154.45802,006 shs$20.25 billion05/09/2024$151.08$154.34+2.16%$154.36$151.46872,571 shs$20.03 billion05/08/2024$151.40$151.08-0.21%$152.35$148.581.04 million shs$19.60 billion05/07/2024$152.87$151.40-0.96%$154.82$151.27803,915 shs$19.64 billion05/06/2024$147.25$152.87+3.82%$152.99$147.411.53 million shs$19.83 billion Get the Latest News and Ratings for BAH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Booz Allen Hamilton and its competitors with MarketBeat's FREE daily newsletter. 05/03/2024$146.70$147.22+0.35%$148.27$145.79796,769 shs$19.10 billion05/02/2024$147.44$146.70-0.50%$148.66$146.23698,673 shs$19.03 billion05/01/2024$147.67$147.44-0.16%$148.85$147.05795,513 shs$19.13 billion04/30/2024$147.59$147.67+0.06%$148.99$146.64707,414 shs$19.16 billion04/29/2024$145.13$147.59+1.69%$147.76$145.13567,087 shs$19.15 billion04/26/2024$145.27$145.13-0.10%$145.55$144.29388,582 shs$18.83 billion04/25/2024$144.39$145.27+0.61%$146.63$144.03422,131 shs$18.85 billion04/24/2024$145.96$144.39-1.08%$147.16$143.18506,753 shs$18.73 billion04/23/2024$143.01$145.96+2.06%$146.43$143.22583,856 shs$18.94 billion04/22/2024$142.14$143.01+0.61%$144.67$142.27499,634 shs$18.56 billion04/19/2024$139.50$142.14+1.89%$142.44$139.84747,439 shs$18.44 billion04/18/2024$140.26$139.50-0.54%$141.80$138.92436,829 shs$18.10 billion04/17/2024$142.16$140.26-1.34%$142.30$139.95515,046 shs$18.20 billion04/16/2024$142.25$142.16-0.06%$143.61$141.89521,075 shs$18.45 billion04/15/2024$144.09$142.25-1.28%$146.06$142.20637,906 shs$18.46 billion04/12/2024$144.20$144.04-0.11%$145.11$143.35553,127 shs$18.69 billion04/11/2024$142.68$144.20+1.07%$144.97$142.06571,702 shs$18.71 billion04/10/2024$143.53$142.68-0.59%$143.94$141.94465,407 shs$18.51 billion04/09/2024$147.33$143.53-2.58%$147.67$143.38490,452 shs$18.62 billion04/08/2024$146.83$147.33+0.34%$147.77$145.86588,958 shs$19.12 billion04/05/2024$146.35$146.83+0.33%$148.19$145.80655,195 shs$19.05 billion04/04/2024$147.74$146.35-0.94%$149.30$146.20557,032 shs$18.99 billion04/03/2024$146.84$147.74+0.61%$148.35$146.59438,532 shs$19.17 billion04/02/2024$149.10$146.84-1.52%$149.49$146.81407,254 shs$19.05 billion04/01/2024$148.44$149.10+0.44%$149.10$147.43568,981 shs$19.35 billion03/29/2024$148.46$148.44-0.01%$149.81$148.32418,267 shs$19.26 billion03/28/2024$148.13$148.46+0.22%$149.81$148.07418,267 shs$19.26 billion03/27/2024$147.18$148.13+0.65%$148.52$147.11415,888 shs$19.22 billion03/26/2024$146.14$147.18+0.71%$147.77$145.86597,550 shs$19.10 billion03/25/2024$147.61$146.14-1.00%$148.31$145.73430,407 shs$18.96 billion03/22/2024$148.26$147.63-0.42%$148.57$146.73423,847 shs$19.15 billion03/21/2024$146.83$148.26+0.97%$148.43$146.37439,310 shs$19.24 billion03/20/2024$146.19$146.83+0.44%$147.16$145.68372,304 shs$19.05 billion03/19/2024$144.49$146.19+1.18%$146.29$144.21576,763 shs$18.97 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/18/2024$144.79$144.49-0.21%$145.82$144.22568,801 shs$18.75 billion03/15/2024$145.17$144.78-0.27%$145.77$144.21622,313 shs$18.79 billion03/14/2024$146.10$145.17-0.64%$146.71$144.22500,505 shs$18.84 billion03/13/2024$145.64$146.10+0.32%$146.35$144.82402,331 shs$18.96 billion03/12/2024$144.61$145.64+0.71%$146.21$143.80504,361 shs$18.90 billion03/11/2024$147.14$144.61-1.72%$146.44$144.19550,706 shs$18.76 billion03/08/2024$148.39$147.17-0.82%$149.37$146.56380,165 shs$19.10 billion03/07/2024$148.90$148.39-0.34%$149.92$147.04587,693 shs$19.25 billion03/06/2024$149.25$148.90-0.23%$150.27$148.75744,787 shs$19.32 billion03/05/2024$149.10$149.25+0.10%$149.29$147.95497,100 shs$19.37 billion03/04/2024$148.18$149.10+0.62%$150.59$148.34491,363 shs$19.35 billion03/01/2024$147.78$148.17+0.26%$148.29$146.98649,783 shs$19.23 billion02/29/2024$147.34$147.78+0.30%$148.76$147.28689,146 shs$19.17 billion02/28/2024$146.58$147.34+0.52%$147.82$146.09512,698 shs$19.12 billion02/27/2024$147.71$146.58-0.77%$147.28$145.12536,329 shs$19.02 billion02/26/2024$148.91$147.71-0.81%$149.72$147.55446,970 shs$19.17 billion02/23/2024$147.44$148.88+0.98%$149.34$147.49532,425 shs$19.32 billion02/22/2024$144.89$147.44+1.76%$147.94$145.71796,692 shs$19.13 billion02/21/2024$145.09$144.89-0.14%$145.82$143.05513,765 shs$18.80 billion02/20/2024$145.59$145.09-0.34%$146.76$144.58614,530 shs$18.83 billion02/19/2024$145.59$145.59$147.05$144.39591,200 shs$18.89 billion02/16/2024$145.34$145.61+0.19%$147.05$144.39589,727 shs$18.89 billion02/15/2024$145.13$145.34+0.14%$146.45$144.83621,713 shs$18.86 billion02/14/2024$144.41$145.13+0.50%$146.56$143.92725,113 shs$18.83 billion02/13/2024$145.89$144.41-1.01%$146.91$144.15540,397 shs$18.74 billion Related Companies: FTI Consulting Stock Chart Genpact Stock Chart Seagate Technology Stock Chart Omnicom Group Stock Chart Jacobs Solutions Stock Chart Corpay Stock Chart Aptiv Stock Chart FactSet Research Systems Stock Chart Joint Stock Company Kaspi.kz Stock Chart Broadridge Financial Solutions Stock Chart Receive BAH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Booz Allen Hamilton and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BAH) was last updated on 5/14/2024 by MarketBeat.com Staff From Our PartnersGuard Against the Coming Financial UpheavalPorter & CompanyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlaceCharles Payne Demystifies OptionsUnstoppable ProsperityForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressGold ManiaStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Booz Allen Hamilton Holding Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.