• SPX
  • $5,427.13
  • -2.31 %
  • -$128.61
  • DJI
  • $39,853.87
  • -1.25 %
  • -$504.23
  • N225
  • $38,031.13
  • -2.87 %
  • -$1,123.65
  • FTSE
  • $8,153.69
  • -0.17 %
  • -$13.68
  • IXIC
  • $17,342.41
  • -3.64 %
  • -$654.94

Booz Allen Hamilton Holding Corporation (BAH) Charts

NYSE Currency in USD Disclaimer

$154.15

-$6.14(-3.83%)

$153.96
$159.63
  • 5 DAY PERFORMANCE

    -1.22%
  • 1 MONTH PERFORMANCE

    -1.95%
  • 3 MONTH PERFORMANCE

    +6.76%
  • 6 MONTH PERFORMANCE

    +19.36%
  • YEAR-TO-DATE PERFORMANCE

    +20.51%
  • 1 YEAR PERFORMANCE

    +33.04%

Booz Allen Hamilton Holding Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/24/2024 $159.55 $154.09   (-3.42%) $159.63 $153.96 617,476 $19.98 B
07/23/2024 $158.48 $160.29   (1.14%) $160.62 $157.64 565,854 $20.78 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
06/27/2024 $155.78 $156.25   (0.3%) $156.40 $153.82 586,372 $20.26 B
06/26/2024 $156.41 $156.23   (-0.12%) $156.81 $155.29 677,223 $20.25 B
06/25/2024 $157.49 $157.39   (-0.06%) $158.09 $155.95 551,045 $20.40 B
06/24/2024 $155.01 $157.22   (1.43%) $158.30 $154.97 620,772 $20.38 B
06/21/2024 $154.46 $154.85   (0.25%) $155.19 $152.60 1.33 M $20.08 B
06/20/2024 $153.88 $154.45   (0.37%) $154.55 $152.73 565,932 $20.02 B
06/18/2024 $152.34 $153.86   (1%) $154.43 $151.65 505,613 $19.95 B
06/17/2024 $150.02 $152.90   (1.92%) $152.94 $149.22 522,532 $19.82 B
06/14/2024 $149.28 $150.42   (0.76%) $150.86 $148.58 376,000 $19.50 B
06/13/2024 $151.39 $150.41   (-0.65%) $151.50 $149.81 394,442 $19.50 B
06/12/2024 $151.26 $151.92   (0.44%) $153.04 $151.00 489,600 $19.70 B
06/11/2024 $151.46 $150.70   (-0.5%) $151.80 $149.93 673,679 $19.54 B
06/10/2024 $151.55 $151.84   (0.19%) $152.67 $150.79 797,214 $19.69 B
06/07/2024 $152.65 $151.74   (-0.6%) $153.68 $151.50 650,217 $19.67 B
06/06/2024 $153.44 $152.28   (-0.76%) $155.00 $151.95 617,416 $19.74 B
06/05/2024 $151.96 $153.42   (0.96%) $154.50 $151.71 612,559 $19.89 B
06/04/2024 $150.67 $151.88   (0.8%) $152.93 $150.67 682,324 $19.69 B
06/03/2024 $152.08 $150.51   (-1.03%) $152.48 $149.34 564,935 $19.51 B
05/31/2024 $152.37 $152.21   (-0.11%) $152.82 $151.16 1.04 M $19.73 B
05/30/2024 $154.21 $151.73   (-1.61%) $154.21 $150.86 1.09 M $19.67 B
05/29/2024 $153.65 $154.44   (0.51%) $155.08 $152.31 733,851 $20.02 B
05/28/2024 $160.07 $154.60   (-3.42%) $160.84 $154.27 885,801 $20.04 B
05/24/2024 $160.59 $158.51   (-1.3%) $164.43 $156.49 1.47 M $20.55 B
05/23/2024 $154.55 $152.36   (-1.42%) $154.70 $152.05 733,481 $19.75 B
05/22/2024 $154.07 $153.46   (-0.4%) $154.92 $152.89 281,506 $19.97 B
05/21/2024 $154.14 $154.15   (0.01%) $154.50 $153.29 470,002 $20.06 B
05/20/2024 $152.30 $153.98   (1.1%) $154.00 $152.00 559,143 $20.04 B
05/17/2024 $152.66 $152.29   (-0.24%) $153.74 $152.04 620,018 $19.82 B
05/16/2024 $151.01 $152.55   (1.02%) $152.89 $150.82 533,588 $19.85 B
05/15/2024 $148.65 $150.95   (1.55%) $151.71 $148.40 704,381 $19.64 B
05/14/2024 $151.41 $149.06   (-1.55%) $152.23 $147.88 1.16 M $19.40 B
05/13/2024 $156.06 $151.82   (-2.72%) $156.83 $151.65 722,750 $19.75 B
05/10/2024 $155.31 $156.06   (0.48%) $156.14 $154.45 802,031 $20.31 B
05/09/2024 $151.71 $154.34   (1.73%) $154.36 $151.46 872,711 $20.08 B
05/08/2024 $151.50 $151.07   (-0.28%) $152.35 $148.58 1.04 M $19.66 B
05/07/2024 $153.00 $151.40   (-1.05%) $154.82 $151.27 804,012 $19.70 B
05/06/2024 $147.93 $152.88   (3.35%) $152.99 $147.28 1.53 M $19.89 B
05/03/2024 $147.93 $147.25   (-0.46%) $148.27 $145.77 797,047 $19.16 B
05/02/2024 $148.52 $146.70   (-1.23%) $148.66 $146.23 698,705 $19.09 B
05/01/2024 $148.09 $147.33   (-0.51%) $148.87 $147.04 795,513 $19.17 B
04/30/2024 $148.79 $147.67   (-0.75%) $148.99 $146.64 707,421 $19.21 B
04/29/2024 $145.52 $147.58   (1.42%) $147.76 $145.37 567,100 $19.20 B
04/26/2024 $144.98 $145.13   (0.1%) $145.55 $144.29 405,627 $18.88 B
04/25/2024 $144.17 $145.27   (0.76%) $146.63 $144.03 469,582 $18.90 B
04/24/2024 $146.58 $144.39   (-1.49%) $147.16 $143.18 514,690 $18.79 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.