Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

157.89 +1.73 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 147.31 148.11 148.10 147.43 421,144 +0.22(+0.15%)
Mar 27, 2024 146.93 147.50 146.10 147.21 418,769 +1.03(+0.71%)
Mar 26, 2024 145.21 146.76 144.86 146.17 601,664 +1.04(+0.72%)
Mar 25, 2024 146.83 147.29 144.73 145.13 433,367 -1.47(-1.00%)
Mar 22, 2024 147.77 148.27 145.72 146.60 427,790 -0.64(-0.43%)
Mar 21, 2024 146.24 147.41 145.22 147.24 442,332 +1.41(+0.97%)
Mar 20, 2024 145.24 146.16 144.69 145.83 383,217 +0.66(+0.45%)
Mar 19, 2024 143.80 145.29 143.22 145.17 580,782 +1.67(+1.16%)
Mar 18, 2024 143.80 144.82 143.23 143.50 587,375 -0.30(-0.21%)
Mar 15, 2024 143.22 144.85 143.22 143.80 626,604 -0.38(-0.26%)
Mar 14, 2024 145.51 145.70 143.24 144.18 504,068 -0.92(-0.64%)
Mar 13, 2024 144.65 145.35 143.83 145.10 405,862 +0.46(+0.32%)
Mar 12, 2024 143.88 145.21 142.82 144.65 524,474 +1.05(+0.73%)
Mar 11, 2024 145.55 145.64 143.19 143.59 554,642 -2.54(-1.74%)
Mar 08, 2024 147.53 148.35 145.56 146.13 382,782 -1.24(-0.84%)
Mar 07, 2024 148.41 148.90 146.03 147.38 644,120 -0.51(-0.34%)
Mar 06, 2024 148.25 149.24 147.72 147.88 749,910 -0.29(-0.19%)
Mar 05, 2024 147.99 148.29 146.94 148.17 500,681 +0.14(+0.09%)
Mar 04, 2024 147.57 149.56 147.28 148.03 494,743 +0.86(+0.59%)
Mar 01, 2024 146.32 147.28 145.90 147.17 654,253 +0.47(+0.32%)
Feb 29, 2024 146.31 147.79 146.26 146.70 693,886 +0.40(+0.27%)
Feb 28, 2024 145.35 146.82 145.01 146.30 516,225 +0.78(+0.53%)
Feb 27, 2024 145.69 146.27 144.13 145.53 540,025 -1.19(-0.81%)
Feb 26, 2024 148.53 148.70 146.54 146.72 450,044 -1.17(-0.79%)
Feb 23, 2024 146.99 148.31 146.48 147.89 536,087 +1.36(+0.93%)
Feb 22, 2024 144.95 146.92 144.72 146.53 802,208 +2.63(+1.83%)
Feb 21, 2024 143.46 144.82 142.07 143.90 537,114 -0.21(-0.15%)
Feb 20, 2024 144.21 145.76 143.57 144.11 618,959 -0.49(-0.34%)
Feb 16, 2024 144.56 146.04 143.40 144.59 595,318 +0.22(+0.15%)
Feb 15, 2024 144.35 145.44 143.84 144.38 625,990 +0.24(+0.17%)
Feb 14, 2024 144.92 145.56 142.94 144.14 861,010 +0.72(+0.51%)
Feb 13, 2024 144.35 145.91 143.16 143.41 544,114 -1.48(-1.02%)
Feb 12, 2024 145.45 147.06 144.66 144.89 709,908 -0.79(-0.55%)
Feb 09, 2024 143.91 145.77 142.71 145.69 742,962 +2.56(+1.79%)
Feb 08, 2024 142.13 143.99 141.38 143.12 428,964 +0.95(+0.67%)
Feb 07, 2024 142.94 144.14 141.77 142.18 537,295 -0.39(-0.27%)
Feb 06, 2024 140.40 142.73 139.86 142.56 658,735 +2.16(+1.54%)
Feb 05, 2024 141.28 141.28 139.15 140.40 534,418 -0.57(-0.41%)
Feb 02, 2024 140.94 141.85 139.78 140.98 774,395 +0.28(+0.20%)
Feb 01, 2024 139.53 140.71 137.93 140.70 1,097,909 +1.39(+0.99%)
Jan 31, 2024 143.65 143.65 139.29 139.31 1,319,704 -3.87(-2.70%)
Jan 30, 2024 143.60 143.60 141.00 143.19 1,053,623 +0.28(+0.19%)
Jan 29, 2024 145.09 145.67 141.00 142.91 1,311,010 -1.96(-1.35%)
Jan 26, 2024 138.46 146.00 138.43 144.87 2,395,046 +17.32(+13.58%)
Jan 25, 2024 127.83 128.66 126.75 127.55 1,040,333 -0.27(-0.21%)
Jan 24, 2024 128.07 128.90 127.39 127.81 541,576 +0.27(+0.21%)
Jan 23, 2024 128.55 128.94 127.27 127.55 504,723 -1.09(-0.85%)
Jan 22, 2024 126.57 129.06 126.32 128.64 754,866 +2.47(+1.95%)
Jan 19, 2024 126.70 126.93 125.78 126.17 663,601 -0.18(-0.14%)
Jan 18, 2024 125.28 126.40 124.57 126.35 574,896 +1.12(+0.89%)
Jan 17, 2024 124.91 126.50 124.91 125.23 518,872 -0.13(-0.10%)
Jan 16, 2024 126.93 126.74 124.58 125.36 520,871 -1.94(-1.52%)
Jan 12, 2024 125.71 127.36 124.95 127.30 604,695 +2.09(+1.67%)
Jan 11, 2024 126.31 126.57 124.28 125.21 548,091 -0.69(-0.55%)
Jan 10, 2024 125.94 127.65 124.97 125.91 477,918 -0.04(-0.03%)
Jan 09, 2024 125.66 125.98 124.12 125.94 499,639 +0.29(+0.23%)
Jan 08, 2024 123.15 125.71 122.75 125.66 451,973 +3.17(+2.59%)
Jan 05, 2024 122.84 124.14 121.90 122.49 643,615 -1.59(-1.28%)
Jan 04, 2024 125.47 126.43 124.00 124.08 635,797 -0.72(-0.58%)
Jan 03, 2024 125.84 126.09 124.28 124.81 569,353 -1.36(-1.07%)
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.