Get the Stockscreener App
182.62
0.74%
1.34
Pre-market:
183.35
0.73
+0.40%
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 04, 2024, is $182.62.
- Booz Allen Hamilton Holding Corp all-time high stock price is $189.13, occurred on October 25, 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 961.74% to $182.62 now.
- The 52-week high stock price for BAH is $189.13, representing a 3.56% increase from the current share price, occurred on October 25, 2024.
- The 52-week low stock price for BAH is $122.59, indicating a -32.87% decrease from the current share price, occurred on November 07, 2023.
- 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 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% |
| Oct 22, 2024 | $162.7 | $161.1 | $1.60 | 860,873.0 | -0.50% |
| Oct 21, 2024 | $163.7 | $162.3 | $1.40 | 747,644.0 | -0.41% |
| Oct 18, 2024 | $164.3 | $161.7 | $2.56 | 999,681.0 | +0.37% |
| Oct 17, 2024 | $164.6 | $162.8 | $1.78 | 566,742.0 | -0.51% |
| Oct 16, 2024 | $164.2 | $162.7 | $1.52 | 887,189.0 | +1.10% |
| Oct 15, 2024 | $164.4 | $162.0 | $2.36 | 1,353,328.0 | -0.19% |
| Oct 14, 2024 | $163.1 | $160.4 | $2.69 | 557,705.0 | +1.14% |
| Oct 11, 2024 | $161.1 | $159.5 | $1.60 | 711,047.0 | +1.09% |
| Oct 10, 2024 | $162.6 | $158.2 | $4.38 | 825,843.0 | -1.55% |
| Oct 09, 2024 | $162.7 | $160.5 | $2.18 | 1,656,983.0 | +0.12% |
| Oct 08, 2024 | $161.8 | $159.9 | $1.90 | 644,458.0 | +0.09% |
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 | $183.7 | $180.1 | $3.61 | 2,336,330.0 | +0.53% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):