Get the Stockscreener App
131.19
1.97%
2.53
After Hours:
131.25
0.06
+0.05%
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 December 20, 2024, is $131.19.
- 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 662.73% to $131.19 now.
- The 52-week high stock price for BAH is $190.59, representing a 45.28% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BAH is $123.17, indicating a -6.11% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $132.1 | $128.2 | $3.90 | 2,291,565.0 | +1.97% |
| Dec 19, 2024 | $135.2 | $127.8 | $7.44 | 2,505,986.0 | -3.53% |
| Dec 18, 2024 | $136.8 | $133.2 | $3.67 | 1,606,100.0 | -1.79% |
| Dec 17, 2024 | $136.8 | $134.3 | $2.59 | 1,781,057.0 | +0.18% |
| Dec 16, 2024 | $136.4 | $133.5 | $2.91 | 1,263,442.0 | +0.82% |
| Dec 13, 2024 | $135.8 | $133.4 | $2.45 | 1,157,927.0 | -0.84% |
| Dec 12, 2024 | $136.2 | $130.3 | $5.93 | 1,649,053.0 | +0.45% |
| Dec 11, 2024 | $142.6 | $134.0 | $8.60 | 2,599,997.0 | -4.79% |
| Dec 10, 2024 | $143.4 | $139.7 | $3.67 | 1,623,526.0 | +0.70% |
| Dec 09, 2024 | $146.8 | $140.4 | $6.41 | 1,933,617.0 | -3.39% |
| Dec 06, 2024 | $149.3 | $144.2 | $5.02 | 1,855,384.0 | +2.13% |
| Dec 05, 2024 | $145.7 | $142.3 | $3.34 | 1,602,996.0 | -1.23% |
| Dec 04, 2024 | $146.2 | $143.7 | $2.48 | 1,892,443.0 | -1.08% |
| Dec 03, 2024 | $150.0 | $146.0 | $4.03 | 1,521,988.0 | -1.80% |
| Dec 02, 2024 | $149.9 | $146.1 | $3.84 | 1,846,065.0 | +0.36% |
| Nov 29, 2024 | $149.7 | $147.4 | $2.28 | 513,993.0 | +0.56% |
| Nov 27, 2024 | $150.1 | $146.9 | $3.21 | 966,167.0 | -0.86% |
| Nov 26, 2024 | $149.8 | $147.6 | $2.17 | 1,582,355.0 | +0.79% |
| Nov 25, 2024 | $150.5 | $145.9 | $4.66 | 2,153,252.0 | -1.18% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $150.0 | $127.8 | $22.21 | 29,422,711.0 | -11.47% |
| Nov, 2024 | $190.6 | $137.0 | $53.59 | 43,317,613.0 | -18.43% |
| 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% |
0.06%
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):