Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.97 +0.75 (+0.51%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 119.73 119.89 118.54 119.74 1,014,963 +0.14(+0.12%)
Jul 28, 2023 112.89 120.25 112.89 119.60 1,473,275 +6.90(+6.13%)
Jul 27, 2023 115.33 115.53 112.50 112.70 1,375,605 -2.54(-2.21%)
Jul 26, 2023 114.85 115.75 114.65 115.24 609,963 +0.31(+0.27%)
Jul 25, 2023 113.96 114.97 113.76 114.93 657,214 +0.35(+0.30%)
Jul 24, 2023 114.37 115.21 113.88 114.59 518,192 +0.04(+0.03%)
Jul 21, 2023 115.60 115.60 114.42 114.55 926,985 -0.41(-0.36%)
Jul 20, 2023 114.31 115.13 114.20 114.96 580,286 +0.21(+0.18%)
Jul 19, 2023 114.70 115.45 114.15 114.75 955,785 +0.46(+0.41%)
Jul 18, 2023 112.80 114.53 112.80 114.29 1,079,476 +1.22(+1.08%)
Jul 17, 2023 112.04 113.47 111.69 113.07 505,740 +1.04(+0.93%)
Jul 14, 2023 111.25 112.22 110.62 112.04 563,427 +0.69(+0.62%)
Jul 13, 2023 111.65 111.85 110.84 111.34 485,710 +0.34(+0.30%)
Jul 12, 2023 112.93 113.16 110.93 111.01 666,398 -1.45(-1.29%)
Jul 11, 2023 111.60 112.53 111.17 112.46 561,289 +1.10(+0.99%)
Jul 10, 2023 110.72 111.91 110.72 111.36 536,694 +0.56(+0.51%)
Jul 07, 2023 109.78 111.39 108.98 110.80 902,617 +0.49(+0.45%)
Jul 06, 2023 110.69 111.12 110.04 110.31 785,847 -0.71(-0.64%)
Jul 05, 2023 110.13 111.53 109.92 111.02 907,978 +0.27(+0.24%)
Jul 03, 2023 109.54 111.16 109.21 110.75 549,671 +0.39(+0.35%)
Jun 30, 2023 109.13 110.75 108.80 110.36 1,044,783 +1.56(+1.44%)
Jun 29, 2023 107.64 109.57 107.53 108.80 639,532 +1.35(+1.25%)
Jun 28, 2023 107.89 107.89 106.99 107.46 698,061 -0.41(-0.38%)
Jun 27, 2023 107.87 108.43 107.00 107.86 728,290 +0.27(+0.25%)
Jun 26, 2023 105.61 107.71 105.34 107.59 487,963 +1.34(+1.26%)
Jun 23, 2023 108.04 108.64 106.04 106.25 1,242,549 -2.26(-2.09%)
Jun 22, 2023 108.31 108.86 107.48 108.52 718,055 +0.21(+0.19%)
Jun 21, 2023 107.97 108.97 107.64 108.31 726,545 -0.03(-0.03%)
Jun 20, 2023 107.03 108.64 106.59 108.34 1,071,088 +0.93(+0.86%)
Jun 16, 2023 106.19 107.76 106.19 107.41 1,185,235 +1.22(+1.15%)
Jun 15, 2023 104.77 106.40 104.68 106.19 1,454,465 +1.61(+1.54%)
Jun 14, 2023 104.24 105.07 103.32 104.58 1,219,948 -0.06(-0.06%)
Jun 13, 2023 102.56 104.78 102.28 104.64 943,071 +2.08(+2.03%)
Jun 12, 2023 102.24 102.81 101.78 102.56 543,133 +0.65(+0.64%)
Jun 09, 2023 102.40 103.10 101.71 101.91 752,972 -0.48(-0.47%)
Jun 08, 2023 101.92 102.68 101.36 102.39 988,229 +0.65(+0.64%)
Jun 07, 2023 101.74 102.09 101.14 101.74 926,505 +0.04(+0.04%)
Jun 06, 2023 101.75 101.93 100.72 101.70 782,929 +0.12(+0.12%)
Jun 05, 2023 102.13 102.64 101.21 101.59 837,328 -0.51(-0.50%)
Jun 02, 2023 99.43 102.24 99.40 102.10 1,168,582 +2.89(+2.92%)
Jun 01, 2023 98.65 100.26 98.25 99.20 1,538,903 +0.18(+0.18%)
May 31, 2023 96.10 99.85 95.75 99.03 2,946,023 +2.60(+2.70%)
May 30, 2023 95.50 96.76 94.62 96.43 1,354,636 +1.66(+1.76%)
May 26, 2023 93.41 96.12 90.62 94.76 2,508,928 +6.30(+7.12%)
May 25, 2023 89.50 90.09 88.41 88.46 1,325,481 -1.78(-1.97%)
May 24, 2023 92.18 92.31 90.15 90.24 599,781 -1.81(-1.97%)
May 23, 2023 92.02 92.73 91.60 92.06 726,657 +0.32(+0.35%)
May 22, 2023 91.06 92.37 90.77 91.73 704,419 +0.50(+0.55%)
May 19, 2023 92.29 92.68 90.98 91.23 576,539 -0.68(-0.74%)
May 18, 2023 91.47 91.99 90.78 91.91 598,982 +0.28(+0.30%)
May 17, 2023 90.56 91.89 90.14 91.63 917,422 +1.35(+1.49%)
May 16, 2023 90.93 91.23 90.27 90.28 772,617 -1.10(-1.21%)
May 15, 2023 91.47 91.98 90.89 91.39 797,679 -0.03(-0.03%)
May 12, 2023 91.01 91.45 90.15 91.42 571,547 +0.71(+0.78%)
May 11, 2023 91.41 91.41 90.29 90.71 558,155 -1.12(-1.22%)
May 10, 2023 91.60 92.34 91.27 91.83 1,306,187 +0.88(+0.96%)
May 09, 2023 90.65 91.41 89.62 90.95 963,982 +0.92(+1.02%)
May 08, 2023 91.61 91.88 89.81 90.04 637,348 -1.60(-1.75%)
May 05, 2023 91.25 92.29 90.67 91.64 717,429 +0.98(+1.09%)
May 04, 2023 91.38 91.56 89.61 90.66 551,610 -1.35(-1.47%)
May 03, 2023 91.27 93.63 91.27 92.01 1,065,814 +0.79(+0.86%)
May 02, 2023 94.85 94.97 90.76 91.22 1,046,585 -4.24(-4.45%)
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.