Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 117.58 119.62 117.22 119.07 1,138,576 +2.06(+1.76%)
Oct 30, 2023 117.59 117.78 115.76 117.01 1,258,333 +0.50(+0.43%)
Oct 27, 2023 116.63 117.89 113.86 116.51 1,834,702 -3.96(-3.29%)
Oct 26, 2023 118.54 120.85 118.54 120.48 1,327,348 +1.93(+1.62%)
Oct 25, 2023 119.17 119.64 118.01 118.55 1,649,635 -0.32(-0.27%)
Oct 24, 2023 121.06 121.74 117.92 118.87 849,925 -1.53(-1.27%)
Oct 23, 2023 121.15 121.47 120.00 120.40 656,112 -0.58(-0.48%)
Oct 20, 2023 122.43 123.08 120.96 120.97 851,224 -1.45(-1.18%)
Oct 19, 2023 125.81 127.10 122.14 122.42 1,467,675 -1.98(-1.59%)
Oct 18, 2023 127.86 127.93 124.33 124.40 1,313,145 -3.36(-2.63%)
Oct 17, 2023 127.59 129.40 127.15 127.75 928,261 -0.02(-0.02%)
Oct 16, 2023 126.90 128.15 126.56 127.77 752,806 +0.79(+0.63%)
Oct 13, 2023 126.71 127.06 126.01 126.98 859,954 +0.88(+0.70%)
Oct 12, 2023 126.65 126.97 124.99 126.09 912,230 +0.36(+0.28%)
Oct 11, 2023 123.60 125.89 123.59 125.74 951,216 +2.14(+1.74%)
Oct 10, 2023 121.79 124.22 121.79 123.59 1,097,113 +1.72(+1.41%)
Oct 09, 2023 119.38 121.91 119.19 121.88 973,734 +3.26(+2.75%)
Oct 06, 2023 115.29 119.17 115.29 118.62 1,256,311 +2.75(+2.37%)
Oct 05, 2023 114.84 116.13 114.72 115.87 943,094 +0.87(+0.76%)
Oct 04, 2023 114.33 115.87 113.61 115.00 1,559,740 +1.07(+0.94%)
Oct 03, 2023 113.31 115.71 113.13 113.92 1,711,141 +1.17(+1.04%)
Oct 02, 2023 109.37 113.03 109.04 112.75 1,785,162 +4.27(+3.94%)
Sep 29, 2023 108.65 109.39 108.11 108.48 753,127 +0.53(+0.49%)
Sep 28, 2023 109.25 109.75 107.86 107.96 363,948 -0.97(-0.89%)
Sep 27, 2023 108.00 109.61 107.80 108.93 1,287,968 +1.38(+1.28%)
Sep 26, 2023 107.01 107.75 106.13 107.55 683,591 +0.24(+0.22%)
Sep 25, 2023 106.30 107.37 106.82 107.31 467,019 +0.72(+0.67%)
Sep 22, 2023 106.73 107.48 106.48 106.60 478,685 -0.27(-0.25%)
Sep 21, 2023 110.32 110.32 106.81 106.86 725,405 -3.91(-3.53%)
Sep 20, 2023 110.80 111.56 109.87 110.78 883,099 +0.09(+0.08%)
Sep 19, 2023 110.72 110.89 109.86 110.69 433,638 -0.18(-0.16%)
Sep 18, 2023 110.81 112.10 110.67 110.86 466,690 +0.24(+0.22%)
Sep 15, 2023 111.63 111.97 110.00 110.63 1,200,161 -1.65(-1.47%)
Sep 14, 2023 112.87 113.11 112.08 112.28 500,783 -0.14(-0.12%)
Sep 13, 2023 112.91 113.96 112.15 112.41 558,518 -0.02(-0.02%)
Sep 12, 2023 111.45 112.60 111.10 112.43 404,659 +0.50(+0.44%)
Sep 11, 2023 111.14 112.05 111.07 111.94 439,360 +0.80(+0.72%)
Sep 08, 2023 112.16 112.24 110.97 111.14 465,936 -0.75(-0.67%)
Sep 07, 2023 113.67 113.93 111.63 111.90 770,217 -1.68(-1.48%)
Sep 06, 2023 113.98 114.41 113.45 113.58 821,278 -0.34(-0.30%)
Sep 05, 2023 113.36 114.65 113.13 113.91 850,211 -0.04(-0.04%)
Sep 01, 2023 113.04 114.47 113.04 113.95 920,003 +1.46(+1.30%)
Aug 31, 2023 114.04 114.24 112.31 112.49 853,514 -1.24(-1.09%)
Aug 30, 2023 114.20 114.44 113.57 113.73 432,365 +0.14(+0.12%)
Aug 29, 2023 114.11 114.16 113.03 113.60 615,081 -0.62(-0.55%)
Aug 28, 2023 113.28 114.63 113.28 114.22 443,769 +0.51(+0.44%)
Aug 25, 2023 114.59 114.59 112.98 113.72 362,158 -0.22(-0.19%)
Aug 24, 2023 112.78 114.55 112.78 113.93 744,953 +1.05(+0.93%)
Aug 23, 2023 112.49 113.21 111.59 112.88 657,696 +0.75(+0.67%)
Aug 22, 2023 112.31 113.29 110.76 112.13 659,905 -0.11(-0.10%)
Aug 21, 2023 113.08 113.50 111.68 112.24 779,807 -0.71(-0.63%)
Aug 18, 2023 114.16 114.45 112.63 112.95 1,280,979 -1.12(-0.98%)
Aug 17, 2023 118.68 119.54 114.01 114.07 1,118,127 -4.81(-4.05%)
Aug 16, 2023 120.93 120.93 118.70 118.89 695,599 -2.05(-1.69%)
Aug 15, 2023 120.79 122.06 120.72 120.93 704,840 -0.31(-0.25%)
Aug 14, 2023 119.84 122.05 119.73 121.24 779,553 +1.91(+1.60%)
Aug 11, 2023 119.46 119.61 118.92 119.33 1,279,808 -0.02(-0.02%)
Aug 10, 2023 120.07 120.57 118.80 119.35 907,171 -0.87(-0.72%)
Aug 09, 2023 120.80 121.42 120.05 120.22 686,520 -0.40(-0.33%)
Aug 08, 2023 121.88 121.69 119.66 120.62 1,048,971 -1.34(-1.10%)
Aug 07, 2023 121.48 122.59 121.27 121.97 695,769 +0.63(+0.52%)
Aug 04, 2023 123.51 123.51 121.28 121.33 897,292 -1.83(-1.49%)
Aug 03, 2023 122.34 123.80 121.44 123.16 788,846 +0.82(+0.67%)
Aug 02, 2023 121.60 122.44 120.77 122.34 756,466 +0.38(+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.