Get the Stockscreener App
149.20
0.44%
-0.6797
Booz Allen Hamilton Holding Corp Stock (BAH) Price History
The historical daily chart and data for Booz Allen Hamilton Holding Corp stock (BAH), show that the latest closing stock price as of November 22, 2024, is $149.20.
- Booz Allen Hamilton Holding Corp all-time high stock price is $190.59, occurred on November 06, 2024.
- The lowest Booz Allen Hamilton Holding Corp stock price recorded was $17.20 on January 31, 2014. Since then, Booz Allen Hamilton Holding Corp's stock price has risen over 767.44% to $149.20 now.
- The 52-week high stock price for BAH is $190.59, representing a 27.74% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BAH is $123.17, indicating a -17.45% decrease from the current share price, occurred on January 05, 2024.
- The closing price of Booz Allen Hamilton Holding Corp (BAH) stock in the beginning of 2023 was $88.20. The stock closed the year at $104.52, a gain of over 18.50% for the year.
The table below shows more information about BAH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $150.1 | $146.3 | $3.77 | 924,401.0 | -0.41% |
| Nov 21, 2024 | $151.0 | $142.9 | $8.10 | 3,779,488.0 | +3.95% |
| Nov 20, 2024 | $144.4 | $137.0 | $7.44 | 2,801,521.0 | +4.55% |
| Nov 19, 2024 | $142.9 | $137.5 | $5.39 | 3,922,024.0 | -1.86% |
| Nov 18, 2024 | $148.8 | $139.0 | $9.79 | 4,019,860.0 | -5.92% |
| Nov 15, 2024 | $154.4 | $148.7 | $5.73 | 3,898,068.0 | -3.35% |
| Nov 14, 2024 | $170.1 | $154.0 | $16.01 | 4,468,280.0 | -10.13% |
| Nov 13, 2024 | $182.4 | $171.6 | $10.71 | 2,238,252.0 | -5.21% |
| Nov 12, 2024 | $184.3 | $180.2 | $4.13 | 1,123,211.0 | -1.06% |
| Nov 11, 2024 | $186.6 | $182.9 | $3.65 | 932,178.0 | -0.05% |
| Nov 08, 2024 | $183.9 | $177.0 | $6.89 | 1,514,442.0 | +4.38% |
| Nov 07, 2024 | $181.3 | $175.5 | $5.83 | 2,323,623.0 | -2.31% |
| Nov 06, 2024 | $190.6 | $179.9 | $10.68 | 2,424,301.0 | -2.87% |
| Nov 05, 2024 | $185.3 | $180.7 | $4.61 | 902,937.0 | +1.46% |
| Nov 04, 2024 | $182.7 | $180.1 | $2.52 | 767,752.0 | +0.74% |
| Nov 01, 2024 | $183.7 | $180.8 | $2.90 | 800,826.0 | -0.21% |
| Oct 31, 2024 | $184.5 | $181.1 | $3.42 | 959,337.0 | -0.99% |
| Oct 30, 2024 | $184.6 | $182.5 | $2.07 | 881,611.0 | -0.38% |
| Oct 29, 2024 | $187.5 | $183.9 | $3.59 | 1,193,450.0 | -0.98% |
| Oct 28, 2024 | $186.1 | $182.0 | $4.05 | 1,411,635.0 | +2.24% |
| Oct 25, 2024 | $189.1 | $176.6 | $12.54 | 2,378,218.0 | +9.23% |
| Oct 24, 2024 | $167.1 | $163.0 | $4.10 | 1,292,890.0 | +2.02% |
| Oct 23, 2024 | $163.7 | $161.1 | $2.67 | 590,828.0 | +0.51% |
Booz Allen Hamilton Holding Corp Stock (BAH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Booz Allen Hamilton Holding Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Booz Allen Hamilton Holding Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $190.6 | $137.0 | $53.59 | 36,841,164.0 | -17.84% |
| Oct, 2024 | $189.1 | $158.2 | $30.88 | 21,604,499.0 | +11.61% |
| Sep, 2024 | $162.8 | $149.1 | $13.77 | 11,228,866.0 | +2.51% |
| Aug, 2024 | $159.0 | $138.7 | $20.27 | 14,016,641.0 | +10.79% |
| Jul, 2024 | $160.6 | $134.7 | $25.96 | 15,671,734.0 | -6.88% |
| Jun, 2024 | $158.3 | $148.6 | $9.72 | 12,565,551.0 | +1.11% |
| May, 2024 | $164.4 | $145.8 | $18.66 | 17,808,581.0 | +3.07% |
| Apr, 2024 | $149.5 | $138.9 | $10.57 | 11,358,905.0 | -0.52% |
| Mar, 2024 | $150.6 | $143.8 | $6.79 | 10,130,598.0 | +0.49% |
| Feb, 2024 | $149.7 | $139.4 | $10.35 | 12,467,327.0 | +4.93% |
| Jan, 2024 | $147.5 | $123.2 | $24.35 | 15,983,164.0 | +10.05% |
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $131.3 | $123.5 | $7.80 | 11,997,139.0 | +2.22% |
| Nov, 2023 | $129.9 | $120.3 | $9.62 | 14,527,897.0 | +4.34% |
| Oct, 2023 | $130.3 | $109.8 | $20.51 | 25,887,540.0 | +9.76% |
| Sep, 2023 | $115.5 | $106.9 | $8.58 | 13,375,497.0 | -3.57% |
| Aug, 2023 | $125.2 | $111.6 | $13.63 | 18,137,225.0 | -6.42% |
| Jul, 2023 | $121.6 | $110.2 | $11.39 | 15,483,023.0 | +8.49% |
| Jun, 2023 | $112.0 | $99.79 | $12.20 | 19,050,611.0 | +10.96% |
| May, 2023 | $101.4 | $89.80 | $11.62 | 21,211,233.0 | +5.08% |
| Apr, 2023 | $99.52 | $92.84 | $6.67 | 16,562,174.0 | +3.27% |
| Mar, 2023 | $96.97 | $87.99 | $8.98 | 23,311,016.0 | -2.15% |
| Feb, 2023 | $97.99 | $93.79 | $4.20 | 18,035,900.0 | +0.10% |
| Jan, 2023 | $105.3 | $91.50 | $13.83 | 30,679,206.0 | -9.45% |
Booz Allen Hamilton Holding Corp Stock (BAH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $109.4 | $102.6 | $6.78 | 15,172,384.0 | -1.77% |
| Nov, 2022 | $112.5 | $102.4 | $10.11 | 26,038,748.0 | -2.25% |
| Oct, 2022 | $110.1 | $92.81 | $17.26 | 21,146,408.0 | +17.87% |
| Sep, 2022 | $98.35 | $91.30 | $7.05 | 16,629,826.0 | -3.50% |
| Aug, 2022 | $99.31 | $94.04 | $5.27 | 16,384,700.0 | -0.29% |
| Jul, 2022 | $96.98 | $89.33 | $7.65 | 20,375,369.0 | +6.22% |
| Jun, 2022 | $90.67 | $79.85 | $10.82 | 21,583,954.0 | +5.24% |
| May, 2022 | $87.85 | $76.60 | $11.25 | 24,099,396.0 | +5.18% |
| Apr, 2022 | $91.46 | $81.28 | $10.18 | 17,322,238.0 | -7.07% |
| Mar, 2022 | $90.06 | $80.83 | $9.24 | 27,479,509.0 | +8.86% |
| Feb, 2022 | $80.88 | $69.68 | $11.20 | 25,198,395.0 | +5.16% |
| Jan, 2022 | $91.00 | $73.32 | $17.68 | 20,990,111.0 | -9.51% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):