Booz Allen Hamilton (BAH) Stock Chart & Stock Price History → Top Project Outperforms BTC in 2023… (From Crypto 101 Media) (Ad) Free BAH Stock Alerts $148.13 +0.95 (+0.65%) (As of 03/27/2024 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+0.34%1 Month Performance+1.06%3 Month Performance+16.33%6 Month Performance+34.98%Year-To-Date Performance+15.81%1 Year Performance+61.54% 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 Gold Safe ExchangeTrump’s “Tax Free” Retirement Strategy Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar… BAH Stock Chart for Thursday, March, 28, 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 Capitalization03/26/2024$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 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. 03/18/2024$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 billion02/12/2024$146.69$145.89-0.55%$148.07$145.66705,004 shs$18.93 billion02/09/2024$144.60$146.75+1.49%$146.76$143.69737,885 shs$19.04 billion02/08/2024$143.66$144.60+0.65%$145.49$142.86424,530 shs$18.76 billion02/07/2024$144.05$143.66-0.27%$145.65$143.25531,742 shs$18.64 billion02/06/2024$141.87$144.05+1.54%$144.22$141.32651,928 shs$18.69 billion02/05/2024$142.45$141.87-0.41%$142.75$140.60528,770 shs$18.41 billion02/02/2024$142.16$142.47+0.21%$143.33$141.24766,391 shs$18.48 billion02/01/2024$140.77$142.16+0.99%$142.18$139.371.09 million shs$18.45 billion01/31/2024$144.68$140.77-2.70%$145.04$140.741.31 million shs$18.26 billionTop Project Outperforms BTC in 2023… (Ad)According to a recently published report… One DeFi protocol boasted gains over 100% during one of the biggest crashes the crypto market has ever seen. And now, this crypto coin is set to soar in the parabolic bull run projected in 2024.Just click here for instant access to the #1 Coin for 2024.01/30/2024$144.40$144.68+0.19%$145.10$142.471.04 million shs$18.86 billion01/29/2024$146.38$144.40-1.35%$147.19$142.481.30 million shs$18.83 billion01/26/2024$128.86$146.39+13.60%$147.52$139.882.37 million shs$19.09 billion01/25/2024$129.14$128.86-0.22%$130.00$128.081.03 million shs$16.80 billion01/24/2024$128.88$129.14+0.20%$130.25$128.76535,978 shs$16.84 billion01/23/2024$129.98$128.88-0.85%$130.29$128.60497,305 shs$16.80 billion01/22/2024$127.49$129.98+1.95%$130.41$127.64747,065 shs$16.95 billion01/19/2024$127.67$127.49-0.14%$128.26$127.09656,743 shs$16.62 billion01/18/2024$126.52$127.67+0.91%$127.72$125.88568,955 shs$16.65 billion01/17/2024$126.68$126.52-0.13%$127.82$126.43513,510 shs$16.50 billion01/16/2024$128.63$126.68-1.52%$128.08$125.89515,488 shs$16.52 billion01/15/2024$128.63$128.63$128.69$126.26598,400 shs$16.77 billion01/12/2024$126.54$128.62+1.64%$128.69$126.37598,365 shs$16.77 billion01/11/2024$127.19$126.54-0.51%$127.84$125.58542,427 shs$16.50 billion01/10/2024$127.28$127.19-0.07%$128.68$126.34472,979 shs$16.58 billion01/09/2024$126.97$127.28+0.24%$127.30$125.42494,474 shs$16.59 billion01/08/2024$123.77$126.97+2.59%$127.02$124.04447,248 shs$16.55 billion01/05/2024$125.30$123.73-1.25%$125.44$123.19636,964 shs$16.13 billion01/04/2024$126.08$125.30-0.61%$127.74$125.30629,227 shs$16.34 billion01/03/2024$127.44$126.08-1.07%$127.40$125.58563,469 shs$16.44 billion01/02/2024$127.91$127.44-0.37%$128.22$126.60519,366 shs$16.62 billion01/01/2024$127.91$127.91$128.05$126.83403,100 shs$16.68 billion12/29/2023$127.16$127.92+0.60%$128.05$126.83403,110 shs$16.68 billion12/28/2023$127.34$127.16-0.14%$128.35$123.531.10 million shs$16.58 billion12/27/2023$127.47$127.34-0.11%$128.37$127.15452,473 shs$16.60 billion12/26/2023$127.00$127.47+0.37%$128.06$126.80278,778 shs$16.62 billion Related Companies: FTI Consulting Stock Chart Genpact Stock Chart Jacobs Solutions Stock Chart Omnicom Group Stock Chart FactSet Research Systems Stock Chart Seagate Technology Stock Chart Aptiv Stock Chart Veralto Stock Chart FLEETCOR Technologies Stock Chart Rentokil Initial 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 3/28/2024 by MarketBeat.com Staff From Our PartnersTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the Markets“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisorySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlaceBuy this small stock before coming AI Tidal WaveChaikin AnalyticsThe 3rd Revolution in WarfareWeiss Ratings 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.