Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 116.77 118.81 116.42 118.25 1,146,409 +2.04(+1.76%)
Oct 30, 2023 116.78 116.98 114.97 116.21 1,266,989 +0.49(+0.43%)
Oct 27, 2023 115.84 117.08 113.09 115.72 1,847,324 -3.94(-3.29%)
Oct 26, 2023 117.73 120.03 117.73 119.65 1,336,479 +1.91(+1.62%)
Oct 25, 2023 118.36 118.82 117.20 117.74 1,660,983 -0.32(-0.27%)
Oct 24, 2023 120.23 120.91 117.11 118.06 855,772 -1.52(-1.27%)
Oct 23, 2023 120.32 120.64 119.18 119.57 660,626 -0.57(-0.48%)
Oct 20, 2023 121.59 122.24 120.14 120.15 857,080 -1.44(-1.18%)
Oct 19, 2023 124.95 126.23 121.31 121.58 1,477,772 -1.96(-1.59%)
Oct 18, 2023 126.99 127.06 123.48 123.55 1,322,178 -3.33(-2.63%)
Oct 17, 2023 126.72 128.52 126.28 126.88 934,647 -0.02(-0.02%)
Oct 16, 2023 126.03 127.28 125.70 126.90 757,985 +0.79(+0.63%)
Oct 13, 2023 125.84 126.19 125.14 126.11 865,870 +0.88(+0.70%)
Oct 12, 2023 125.79 126.10 124.14 125.23 918,505 +0.36(+0.28%)
Oct 11, 2023 122.76 125.03 122.75 124.88 957,760 +2.13(+1.73%)
Oct 10, 2023 120.95 123.37 120.95 122.75 1,104,660 +1.71(+1.41%)
Oct 09, 2023 118.57 121.07 118.38 121.04 980,432 +3.23(+2.75%)
Oct 06, 2023 114.51 118.35 114.51 117.81 1,264,954 +2.73(+2.37%)
Oct 05, 2023 114.05 115.33 113.93 115.08 949,582 +0.87(+0.76%)
Oct 04, 2023 113.55 115.08 112.83 114.21 1,570,470 +1.06(+0.94%)
Oct 03, 2023 112.53 114.92 112.36 113.14 1,722,913 +1.16(+1.04%)
Oct 02, 2023 108.62 112.26 108.29 111.98 1,797,442 +4.24(+3.93%)
Sep 29, 2023 107.91 108.64 107.37 107.74 758,308 +0.52(+0.49%)
Sep 28, 2023 108.50 109.00 107.12 107.22 366,451 -0.97(-0.89%)
Sep 27, 2023 107.26 108.86 107.06 108.19 1,296,828 +1.37(+1.28%)
Sep 26, 2023 106.28 107.01 105.41 106.81 688,294 +0.24(+0.22%)
Sep 25, 2023 105.57 106.64 106.09 106.58 470,232 +0.71(+0.67%)
Sep 22, 2023 106.00 106.75 105.75 105.87 481,978 -0.27(-0.25%)
Sep 21, 2023 109.57 109.57 106.08 106.13 730,395 -3.89(-3.53%)
Sep 20, 2023 110.04 110.80 109.12 110.02 889,174 +0.09(+0.08%)
Sep 19, 2023 109.96 110.13 109.11 109.93 436,621 -0.18(-0.16%)
Sep 18, 2023 110.05 111.33 109.91 110.11 469,900 +0.24(+0.22%)
Sep 15, 2023 110.87 111.20 109.25 109.87 1,208,417 -1.64(-1.47%)
Sep 14, 2023 112.10 112.34 111.31 111.51 504,228 -0.14(-0.12%)
Sep 13, 2023 112.14 113.18 111.38 111.65 562,361 -0.02(-0.02%)
Sep 12, 2023 110.69 111.83 110.34 111.67 407,443 +0.49(+0.44%)
Sep 11, 2023 110.38 111.28 110.31 111.17 442,382 +0.79(+0.71%)
Sep 08, 2023 111.39 111.47 110.22 110.38 469,142 -0.75(-0.67%)
Sep 07, 2023 112.89 113.15 110.87 111.13 775,516 -1.67(-1.48%)
Sep 06, 2023 113.20 113.63 112.67 112.80 826,928 -0.34(-0.30%)
Sep 05, 2023 112.58 113.86 112.36 113.14 856,060 -0.04(-0.04%)
Sep 01, 2023 112.27 113.69 112.27 113.17 926,332 +1.45(+1.30%)
Aug 31, 2023 113.26 113.46 111.54 111.72 859,385 -1.23(-1.09%)
Aug 30, 2023 113.42 113.66 112.79 112.96 435,340 +0.14(+0.12%)
Aug 29, 2023 113.33 113.38 112.26 112.82 619,312 -0.62(-0.55%)
Aug 28, 2023 112.50 113.85 112.50 113.44 446,821 +0.50(+0.45%)
Aug 25, 2023 113.81 113.81 112.21 112.94 364,649 -0.22(-0.19%)
Aug 24, 2023 112.01 113.77 112.01 113.16 750,078 +1.05(+0.93%)
Aug 23, 2023 111.72 112.44 110.83 112.11 662,220 +0.75(+0.67%)
Aug 22, 2023 111.54 112.51 110.00 111.36 664,444 -0.11(-0.10%)
Aug 21, 2023 112.31 112.72 110.92 111.47 785,171 -0.71(-0.63%)
Aug 18, 2023 113.38 113.67 111.86 112.18 1,289,791 -1.11(-0.98%)
Aug 17, 2023 117.87 118.73 113.23 113.29 1,125,819 -4.78(-4.05%)
Aug 16, 2023 120.11 120.11 117.89 118.08 700,384 -2.03(-1.69%)
Aug 15, 2023 119.97 121.23 119.90 120.11 709,689 -0.31(-0.25%)
Aug 14, 2023 119.02 121.22 118.91 120.41 784,915 +1.89(+1.60%)
Aug 11, 2023 118.65 118.79 118.11 118.52 1,288,612 -0.02(-0.02%)
Aug 10, 2023 119.25 119.75 117.99 118.54 913,412 -0.87(-0.72%)
Aug 09, 2023 119.97 120.59 119.23 119.40 691,243 -0.39(-0.33%)
Aug 08, 2023 121.04 120.86 118.84 119.80 1,056,187 -1.33(-1.10%)
Aug 07, 2023 120.65 121.75 120.44 121.13 700,555 +0.63(+0.52%)
Aug 04, 2023 122.66 122.66 120.45 120.50 903,464 -1.82(-1.49%)
Aug 03, 2023 121.50 122.96 120.61 122.32 794,273 +0.81(+0.67%)
Aug 02, 2023 120.77 121.60 119.94 121.50 761,669 +0.37(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.