Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 123.81 125.08 123.72 124.69 1,293,579 +0.66(+0.53%)
Nov 29, 2023 125.57 126.04 123.90 124.03 660,510 -1.46(-1.17%)
Nov 28, 2023 125.92 127.13 125.19 125.50 751,859 -1.93(-1.52%)
Nov 27, 2023 127.70 128.43 127.38 127.43 646,459 -0.27(-0.21%)
Nov 24, 2023 126.83 128.09 126.83 127.70 161,867 +0.73(+0.57%)
Nov 22, 2023 126.04 127.21 125.81 126.97 364,690 +1.04(+0.82%)
Nov 21, 2023 127.18 127.63 125.88 125.93 599,336 -1.16(-0.91%)
Nov 20, 2023 126.28 127.23 126.02 127.09 481,876 +0.72(+0.57%)
Nov 17, 2023 127.54 127.87 125.75 126.37 565,261 -1.01(-0.79%)
Nov 16, 2023 126.35 127.81 126.05 127.38 600,159 +1.07(+0.84%)
Nov 15, 2023 128.62 129.46 126.12 126.31 774,296 -2.55(-1.98%)
Nov 14, 2023 126.78 129.33 126.25 128.86 903,429 +2.44(+1.93%)
Nov 13, 2023 125.26 127.64 125.01 126.42 986,598 +1.33(+1.06%)
Nov 10, 2023 124.20 125.61 124.08 125.09 525,362 +1.39(+1.12%)
Nov 09, 2023 123.71 124.24 123.05 123.70 566,456 -0.19(-0.15%)
Nov 08, 2023 122.17 123.96 122.17 123.89 597,235 +1.63(+1.33%)
Nov 07, 2023 122.36 123.26 121.71 122.26 736,038 -0.49(-0.40%)
Nov 06, 2023 122.24 123.19 121.72 122.75 568,272 +0.62(+0.51%)
Nov 03, 2023 122.03 124.09 122.03 122.12 735,079 +0.27(+0.22%)
Nov 02, 2023 122.62 123.39 121.79 121.86 752,633 -1.01(-0.82%)
Nov 01, 2023 119.79 123.77 119.43 122.87 1,334,720 +3.80(+3.19%)
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%)
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.