Booz Allen Hamilton (BAH) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free BAH Stock Alerts $152.21 +0.48 (+0.32%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Booz Allen Hamilton Stock Price Performance5 Day Performance-1.58%1 Month Performance+3.76%3 Month Performance+2.72%6 Month Performance+18.77%Year-To-Date Performance+19.00%1 Year Performance+46.74% Receive BAH Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Booz Allen Hamilton and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything. BAH Stock Chart for Sunday, June, 2, 2024 BAH Chart by TradingView Booz Allen Hamilton Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$151.74$152.21+0.31%$152.82$151.161.02 million shs$19.68 billion05/30/2024$154.53$151.74-1.81%$154.44$150.861.09 million shs$19.62 billion05/29/2024$154.66$154.53-0.08%$155.08$152.31733,833 shs$19.98 billion05/28/2024$158.51$154.66-2.43%$160.84$154.27885,744 shs$20.00 billion05/27/2024$158.51$158.51$164.43$156.491.47 million shs$20.50 billion05/24/2024$152.24$158.51+4.12%$164.43$156.491.47 million shs$20.57 billion Get the Latest News and Ratings for BAH and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Booz Allen Hamilton and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$153.46$152.24-0.79%$154.70$152.06731,969 shs$19.75 billion05/22/2024$154.10$153.46-0.42%$154.92$152.89279,636 shs$19.91 billion05/21/2024$153.98$154.10+0.08%$154.50$153.29470,002 shs$19.99 billion05/20/2024$152.29$153.98+1.11%$154.00$152.00556,779 shs$19.98 billion05/17/2024$152.62$152.29-0.22%$153.74$152.04620,004 shs$19.76 billion05/16/2024$150.95$152.62+1.11%$152.89$151.01533,588 shs$19.80 billion05/15/2024$149.06$150.95+1.27%$151.71$148.40704,248 shs$19.59 billion05/14/2024$151.82$149.06-1.82%$152.23$147.881.16 million shs$19.34 billion05/13/2024$156.06$151.82-2.72%$156.83$151.65722,654 shs$19.70 billion05/10/2024$154.34$156.06+1.11%$156.14$154.45802,006 shs$20.25 billion05/09/2024$151.08$154.34+2.16%$154.36$151.46872,571 shs$20.03 billion05/08/2024$151.40$151.08-0.21%$152.35$148.581.04 million shs$19.60 billion05/07/2024$152.87$151.40-0.96%$154.82$151.27803,915 shs$19.64 billion05/06/2024$147.25$152.87+3.82%$152.99$147.411.53 million shs$19.83 billion05/03/2024$146.70$147.22+0.35%$148.27$145.79796,769 shs$19.10 billion05/02/2024$147.44$146.70-0.50%$148.66$146.23698,673 shs$19.03 billion05/01/2024$147.67$147.44-0.16%$148.85$147.05795,513 shs$19.13 billion04/30/2024$147.59$147.67+0.06%$148.99$146.64707,414 shs$19.16 billion04/29/2024$145.13$147.59+1.69%$147.76$145.13567,087 shs$19.15 billion04/26/2024$145.27$145.13-0.10%$145.55$144.29388,582 shs$18.83 billion04/25/2024$144.39$145.27+0.61%$146.63$144.03422,131 shs$18.85 billion04/24/2024$145.96$144.39-1.08%$147.16$143.18506,753 shs$18.73 billion04/23/2024$143.01$145.96+2.06%$146.43$143.22583,856 shs$18.94 billion04/22/2024$142.14$143.01+0.61%$144.67$142.27499,634 shs$18.56 billion04/19/2024$139.50$142.14+1.89%$142.44$139.84747,439 shs$18.44 billion04/18/2024$140.26$139.50-0.54%$141.80$138.92436,829 shs$18.10 billion04/17/2024$142.16$140.26-1.34%$142.30$139.95515,046 shs$18.20 billion04/16/2024$142.25$142.16-0.06%$143.61$141.89521,075 shs$18.45 billion04/15/2024$144.09$142.25-1.28%$146.06$142.20637,906 shs$18.46 billion04/12/2024$144.20$144.04-0.11%$145.11$143.35553,127 shs$18.69 billion04/11/2024$142.68$144.20+1.07%$144.97$142.06571,702 shs$18.71 billion04/10/2024$143.53$142.68-0.59%$143.94$141.94465,407 shs$18.51 billion04/09/2024$147.33$143.53-2.58%$147.67$143.38490,452 shs$18.62 billion04/08/2024$146.83$147.33+0.34%$147.77$145.86588,958 shs$19.12 billionWho are Nvidia’s New Silent Partners? (Ad)Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.I call these Nvidia’s “Silent Partners.”04/05/2024$146.35$146.83+0.33%$148.19$145.80655,195 shs$19.05 billion04/04/2024$147.74$146.35-0.94%$149.30$146.20557,032 shs$18.99 billion04/03/2024$146.84$147.74+0.61%$148.35$146.59438,532 shs$19.17 billion04/02/2024$149.10$146.84-1.52%$149.49$146.81407,254 shs$19.05 billion04/01/2024$148.44$149.10+0.44%$149.10$147.43568,981 shs$19.35 billion03/29/2024$148.46$148.44-0.01%$149.81$148.32418,267 shs$19.26 billion03/28/2024$148.13$148.46+0.22%$149.81$148.07418,267 shs$19.26 billion03/27/2024$147.18$148.13+0.65%$148.52$147.11415,888 shs$19.22 billion03/26/2024$146.14$147.18+0.71%$147.77$145.86597,550 shs$19.10 billion03/25/2024$147.61$146.14-1.00%$148.31$145.73430,407 shs$18.96 billion03/22/2024$148.26$147.63-0.42%$148.57$146.73423,847 shs$19.15 billion03/21/2024$146.83$148.26+0.97%$148.43$146.37439,310 shs$19.24 billion03/20/2024$146.19$146.83+0.44%$147.16$145.68372,304 shs$19.05 billion03/19/2024$144.49$146.19+1.18%$146.29$144.21576,763 shs$18.97 billion03/18/2024$144.79$144.49-0.21%$145.82$144.22568,801 shs$18.75 billion03/15/2024$145.17$144.78-0.27%$145.77$144.21622,313 shs$18.79 billion03/14/2024$146.10$145.17-0.64%$146.71$144.22500,505 shs$18.84 billion03/13/2024$145.64$146.10+0.32%$146.35$144.82402,331 shs$18.96 billion03/12/2024$144.61$145.64+0.71%$146.21$143.80504,361 shs$18.90 billion03/11/2024$147.14$144.61-1.72%$146.44$144.19550,706 shs$18.76 billion03/08/2024$148.39$147.17-0.82%$149.37$146.56380,165 shs$19.10 billion03/07/2024$148.90$148.39-0.34%$149.92$147.04587,693 shs$19.25 billion03/06/2024$149.25$148.90-0.23%$150.27$148.75744,787 shs$19.32 billion03/05/2024$149.10$149.25+0.10%$149.29$147.95497,100 shs$19.37 billion03/04/2024$148.18$149.10+0.62%$150.59$148.34491,363 shs$19.35 billion03/01/2024$147.78$148.17+0.26%$148.29$146.98649,783 shs$19.23 billion Related Companies: Cognizant Technology Solutions Stock Chart Gartner Stock Chart Leidos Stock Chart EPAM Systems Stock Chart CACI International Stock Chart Amdocs Stock Chart Teradata Stock Chart The Hackett Group Stock Chart Forrester Research Stock Chart Unisys Stock Chart Receive BAH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Booz Allen Hamilton and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BAH) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Booz Allen Hamilton Holding Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.