-
5 DAY PERFORMANCE
+1.37% -
1 MONTH PERFORMANCE
+4.21% -
3 MONTH PERFORMANCE
+5.30% -
6 MONTH PERFORMANCE
+9.17% -
YEAR-TO-DATE PERFORMANCE
+26.69% -
1 YEAR PERFORMANCE
+49.03%
Booz Allen Hamilton Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $159.88 | $162.05 (1.36%) | $162.50 | $159.24 | 618,051 | $20.97 B |
| 09/26/2024 | $159.61 | $159.63 (0.01%) | $160.38 | $158.62 | 495,254 | $20.65 B |
| 09/25/2024 | $160.25 | $159.91 (-0.21%) | $160.25 | $158.84 | 388,000 | $20.69 B |
| 09/24/2024 | $159.93 | $159.74 (-0.12%) | $160.45 | $158.81 | 444,921 | $20.67 B |
| 09/23/2024 | $158.05 | $159.86 (1.15%) | $160.39 | $158.05 | 526,000 | $20.68 B |
| 09/20/2024 | $155.41 | $157.89 (1.6%) | $158.13 | $154.78 | 1.00 M | $20.43 B |
| 09/19/2024 | $156.64 | $156.16 (-0.31%) | $156.64 | $154.92 | 662,620 | $20.21 B |
| 09/18/2024 | $155.77 | $154.51 (-0.81%) | $157.11 | $154.50 | 426,812 | $19.99 B |
| 09/17/2024 | $157.00 | $155.46 (-0.98%) | $158.23 | $155.04 | 569,900 | $20.11 B |
| 09/16/2024 | $158.00 | $158.45 (0.28%) | $158.81 | $157.39 | 410,509 | $20.50 B |
| 09/13/2024 | $155.21 | $156.99 (1.15%) | $157.87 | $154.97 | 466,742 | $20.31 B |
| 09/12/2024 | $151.66 | $154.73 (2.02%) | $155.10 | $151.66 | 654,225 | $20.02 B |
| 09/11/2024 | $151.54 | $151.63 (0.06%) | $151.92 | $149.06 | 665,726 | $19.62 B |
| 09/10/2024 | $152.45 | $151.85 (-0.39%) | $153.20 | $151.04 | 572,302 | $19.65 B |
| 09/09/2024 | $152.95 | $151.96 (-0.65%) | $154.14 | $151.39 | 1.04 M | $19.66 B |
| 09/06/2024 | $156.10 | $152.11 (-2.56%) | $157.28 | $151.18 | 558,038 | $19.68 B |
| 09/05/2024 | $157.67 | $155.88 (-1.14%) | $157.95 | $155.15 | 577,342 | $20.17 B |
| 09/04/2024 | $156.25 | $156.80 (0.35%) | $157.41 | $155.56 | 627,527 | $20.29 B |
| 09/03/2024 | $158.74 | $156.46 (-1.44%) | $159.37 | $155.87 | 393,432 | $20.24 B |
| 08/30/2024 | $157.23 | $158.78 (0.99%) | $158.99 | $156.88 | 577,300 | $20.54 B |
| 08/29/2024 | $156.37 | $157.37 (0.64%) | $158.91 | $155.53 | 408,642 | $20.36 B |
| 08/28/2024 | $156.05 | $155.50 (-0.35%) | $156.99 | $154.22 | 607,118 | $20.12 B |
| 08/27/2024 | $153.78 | $155.75 (1.28%) | $156.02 | $152.92 | 378,953 | $20.15 B |
| 08/26/2024 | $155.63 | $153.97 (-1.07%) | $156.29 | $153.62 | 525,900 | $19.92 B |
| 08/23/2024 | $154.59 | $154.94 (0.23%) | $155.00 | $153.32 | 375,254 | $20.05 B |
| 08/22/2024 | $154.00 | $154.13 (0.08%) | $155.71 | $153.00 | 627,300 | $19.94 B |
| 08/21/2024 | $151.03 | $153.61 (1.71%) | $153.79 | $150.57 | 584,100 | $19.88 B |
| 08/20/2024 | $148.79 | $150.65 (1.25%) | $150.68 | $148.79 | 436,200 | $19.49 B |
| 08/19/2024 | $147.80 | $148.71 (0.62%) | $149.85 | $147.80 | 664,333 | $19.24 B |
| 08/16/2024 | $147.74 | $147.67 (-0.05%) | $149.74 | $147.62 | 561,580 | $19.11 B |
| 08/15/2024 | $148.52 | $147.95 (-0.38%) | $149.02 | $147.04 | 456,044 | $19.14 B |
| 08/14/2024 | $146.01 | $147.98 (1.35%) | $148.18 | $145.48 | 739,468 | $19.15 B |
| 08/13/2024 | $146.77 | $146.26 (-0.35%) | $148.27 | $145.67 | 653,744 | $18.92 B |
| 08/12/2024 | $147.67 | $146.34 (-0.9%) | $148.19 | $146.07 | 522,200 | $18.93 B |
| 08/09/2024 | $147.52 | $147.61 (0.06%) | $148.02 | $146.11 | 425,300 | $19.10 B |
| 08/08/2024 | $146.01 | $147.79 (1.22%) | $147.82 | $144.97 | 700,820 | $19.12 B |
| 08/07/2024 | $147.27 | $145.37 (-1.29%) | $148.61 | $145.36 | 754,049 | $18.81 B |
| 08/06/2024 | $145.59 | $146.20 (0.42%) | $149.52 | $144.98 | 1.15 M | $18.92 B |
| 08/05/2024 | $139.35 | $144.64 (3.8%) | $145.00 | $138.72 | 1.42 M | $18.71 B |
| 08/02/2024 | $140.75 | $143.98 (2.29%) | $144.00 | $140.07 | 953,536 | $18.63 B |
| 08/01/2024 | $143.31 | $142.95 (-0.25%) | $144.33 | $140.63 | 896,900 | $18.50 B |
| 07/31/2024 | $141.03 | $143.31 (1.62%) | $144.12 | $139.62 | 1.21 M | $18.54 B |
| 07/30/2024 | $145.32 | $138.82 (-4.47%) | $146.16 | $137.90 | 1.22 M | $17.96 B |
| 07/29/2024 | $141.82 | $144.49 (1.88%) | $145.00 | $141.52 | 2.05 M | $18.70 B |
| 07/26/2024 | $140.75 | $139.84 (-0.65%) | $143.00 | $134.66 | 2.95 M | $18.09 B |
| 07/25/2024 | $154.67 | $153.58 (-0.7%) | $156.76 | $153.51 | 797,600 | $19.87 B |
| 07/24/2024 | $159.55 | $154.09 (-3.42%) | $159.63 | $153.96 | 617,700 | $19.94 B |
| 07/23/2024 | $158.48 | $160.29 (1.14%) | $160.62 | $157.64 | 565,900 | $20.74 B |
| 07/22/2024 | $156.33 | $158.17 (1.18%) | $158.33 | $154.54 | 388,453 | $20.51 B |
| 07/19/2024 | $157.21 | $156.06 (-0.73%) | $157.52 | $155.52 | 436,518 | $20.23 B |
| 07/18/2024 | $156.25 | $156.70 (0.29%) | $158.64 | $156.02 | 434,027 | $20.32 B |
| 07/17/2024 | $157.58 | $156.26 (-0.84%) | $158.59 | $156.22 | 391,590 | $20.26 B |
| 07/16/2024 | $158.02 | $158.19 (0.11%) | $159.81 | $157.97 | 493,555 | $20.51 B |
| 07/15/2024 | $157.54 | $157.22 (-0.2%) | $159.45 | $157.08 | 461,579 | $20.38 B |
| 07/12/2024 | $157.91 | $158.16 (0.16%) | $159.05 | $157.54 | 373,026 | $20.50 B |
| 07/11/2024 | $156.11 | $156.98 (0.56%) | $157.42 | $156.10 | 369,931 | $20.35 B |
| 07/10/2024 | $155.00 | $155.65 (0.42%) | $155.65 | $153.86 | 339,724 | $20.18 B |
| 07/09/2024 | $153.70 | $154.39 (0.45%) | $154.65 | $153.21 | 437,871 | $20.02 B |
| 07/08/2024 | $153.55 | $153.70 (0.1%) | $155.04 | $153.44 | 490,670 | $19.93 B |
| 07/05/2024 | $154.17 | $152.79 (-0.9%) | $154.81 | $152.59 | 401,364 | $19.81 B |
| 07/03/2024 | $153.05 | $154.51 (0.95%) | $154.53 | $151.93 | 260,989 | $20.03 B |
| 07/02/2024 | $150.86 | $152.78 (1.27%) | $153.01 | $150.30 | 515,384 | $19.81 B |
| 07/01/2024 | $154.60 | $151.00 (-2.33%) | $155.11 | $150.83 | 944,214 | $19.58 B |
| 06/28/2024 | $156.88 | $153.90 (-1.9%) | $157.58 | $153.03 | 1.82 M | $19.95 B |