Free Trial

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

Booz Allen Hamilton logo
$109.85 +2.06 (+1.91%)
Closing price 05/27/2025 03:59 PM Eastern
Extended Trading
$106.49 -3.36 (-3.06%)
As of 06:50 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Booz Allen Hamilton Stock Price Performance

The Booz Allen Hamilton (BAH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 28.97%, with a year-to-date return of -14.65%. In the past month, the stock has decreased 7.61%, reflecting recent market activity.

As of the latest close, Booz Allen Hamilton traded at $109.85 with a market cap of $13.91 billion and volume of 3.12 million shares. Five years ago, the stock traded at $78.74, representing a 39.51% increase over that period. At the time, it had a market cap of $10.69 billion and a volume of 1.06 million shares.

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.

5 Day
Performance
+1.46%
1 Month
Performance
-7.61%
3 Month
Performance
+3.57%
Year-To-Date
Performance
-14.65%
1 Year
Performance
-28.97%
5 Year
Performance
+39.51%

BAH Stock Chart for Wednesday, May, 28, 2025

Booz Allen Hamilton Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2025$108.27$109.85
+1.46%
$110.61$105.963.12 million shs$13.91 billion
05/26/2025$108.27$108.27$113.50$104.058.97 million shs$13.71 billion
05/23/2025$128.98$108.27
-16.06%
$113.50$104.058.97 million shs$13.71 billion
05/22/2025$128.45$128.98
+0.41%
$129.37$126.591.82 million shs$16.33 billion
05/21/2025$129.69$128.45
-0.95%
$129.50$127.831.58 million shs$16.27 billion
05/20/2025$129.05$129.69
+0.50%
$130.91$129.201.01 million shs$16.42 billion
05/19/2025$128.90$129.05
+0.12%
$130.81$127.931.64 million shs$16.34 billion
05/16/2025$127.80$128.90
+0.86%
$129.10$126.272.18 million shs$16.32 billion
05/15/2025$123.57$127.80
+3.42%
$128.05$123.211.44 million shs$16.19 billion
05/14/2025$123.72$123.57
-0.12%
$124.64$122.431.57 million shs$15.65 billion
05/13/2025$124.61$123.72
-0.72%
$125.00$122.921.24 million shs$15.67 billion
05/12/2025$124.24$124.61
+0.30%
$125.66$122.291.29 million shs$15.78 billion
05/09/2025$123.62$124.24
+0.50%
$124.78$123.25991,077 shs$15.73 billion
05/08/2025$123.21$123.62
+0.33%
$124.94$123.171.05 million shs$15.66 billion
05/07/2025$123.39$123.21
-0.15%
$123.62$121.511.15 million shs$15.60 billion
05/06/2025$119.14$123.39
+3.57%
$123.72$118.352.01 million shs$15.63 billion
05/05/2025$119.67$119.14
-0.44%
$121.42$118.811.23 million shs$15.09 billion
05/02/2025$119.55$119.67
+0.10%
$122.03$118.451.42 million shs$15.16 billion
05/01/2025$119.98$119.55
-0.36%
$120.56$117.301.40 million shs$15.14 billion
04/30/2025$119.29$119.98
+0.58%
$120.25$117.771.53 million shs$15.19 billion
04/29/2025$118.90$119.29
+0.33%
$120.79$117.891.20 million shs$15.11 billion
04/28/2025$119.74$118.90
-0.70%
$120.75$116.781.14 million shs$15.06 billion

This page (NYSE:BAH) was last updated on 5/28/2025 by MarketBeat.com Staff
From Our Partners