Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 144.79 145.82 144.22 144.49 583,362 -0.30(-0.21%)
Mar 15, 2024 144.21 145.85 144.21 144.79 622,323 -0.38(-0.26%)
Mar 14, 2024 146.51 146.71 144.22 145.17 500,625 -0.93(-0.64%)
Mar 13, 2024 145.64 146.35 144.82 146.10 403,090 +0.46(+0.32%)
Mar 12, 2024 144.87 146.21 143.80 145.64 520,891 +1.06(+0.73%)
Mar 11, 2024 146.55 146.65 144.18 144.58 550,853 -2.56(-1.74%)
Mar 08, 2024 148.55 149.37 146.56 147.14 380,167 -1.25(-0.84%)
Mar 07, 2024 149.43 149.92 147.04 148.39 639,720 -0.51(-0.34%)
Mar 06, 2024 149.27 150.27 148.74 148.90 744,787 -0.29(-0.19%)
Mar 05, 2024 149.01 149.31 147.95 149.19 497,261 +0.14(+0.09%)
Mar 04, 2024 148.59 150.59 148.29 149.05 491,363 +0.87(+0.59%)
Mar 01, 2024 147.33 148.29 146.91 148.18 649,783 +0.47(+0.32%)
Feb 29, 2024 147.32 148.81 147.27 147.71 689,146 +0.40(+0.27%)
Feb 28, 2024 146.35 147.83 146.01 147.31 512,698 +0.78(+0.53%)
Feb 27, 2024 146.69 147.28 145.12 146.53 536,336 -1.20(-0.81%)
Feb 26, 2024 149.55 149.72 147.55 147.73 446,970 -1.18(-0.79%)
Feb 23, 2024 148.00 149.34 147.49 148.91 532,425 +1.37(+0.93%)
Feb 22, 2024 145.95 147.94 145.72 147.54 796,728 +2.65(+1.83%)
Feb 21, 2024 144.45 145.82 143.05 144.89 533,445 -0.21(-0.14%)
Feb 20, 2024 145.20 146.76 144.56 145.10 614,731 -0.49(-0.34%)
Feb 16, 2024 145.56 147.05 144.39 145.59 591,251 +0.22(+0.15%)
Feb 15, 2024 145.34 146.44 144.83 145.37 621,714 +0.24(+0.17%)
Feb 14, 2024 145.92 146.56 143.92 145.13 855,128 +0.73(+0.51%)
Feb 13, 2024 145.34 146.91 144.15 144.40 540,397 -1.49(-1.02%)
Feb 12, 2024 146.45 148.07 145.66 145.89 705,058 -0.80(-0.55%)
Feb 09, 2024 144.90 146.77 143.69 146.69 737,886 +2.58(+1.79%)
Feb 08, 2024 143.10 144.98 142.36 144.11 426,033 +0.96(+0.67%)
Feb 07, 2024 143.92 145.13 142.75 143.15 533,624 -0.39(-0.27%)
Feb 06, 2024 141.37 143.71 140.82 143.54 654,235 +2.17(+1.54%)
Feb 05, 2024 142.25 142.25 140.10 141.37 530,766 -0.58(-0.41%)
Feb 02, 2024 141.91 142.82 140.74 141.95 769,104 +0.28(+0.20%)
Feb 01, 2024 140.49 141.68 138.88 141.67 1,090,408 +1.40(+0.99%)
Jan 31, 2024 144.64 144.64 140.24 140.27 1,310,688 -3.90(-2.70%)
Jan 30, 2024 144.59 144.59 141.97 144.17 1,046,425 +0.28(+0.19%)
Jan 29, 2024 146.08 146.67 141.97 143.89 1,302,053 -1.97(-1.35%)
Jan 26, 2024 139.42 147.00 139.39 145.86 2,378,682 +17.44(+13.58%)
Jan 25, 2024 128.71 129.54 127.62 128.43 1,033,225 -0.27(-0.21%)
Jan 24, 2024 128.95 129.79 128.27 128.69 537,875 +0.27(+0.21%)
Jan 23, 2024 129.43 129.83 128.15 128.43 501,274 -1.10(-0.85%)
Jan 22, 2024 127.44 129.95 127.19 129.52 749,708 +2.48(+1.95%)
Jan 19, 2024 127.57 127.81 126.64 127.04 659,067 -0.18(-0.14%)
Jan 18, 2024 126.14 127.27 125.43 127.22 570,968 +1.13(+0.89%)
Jan 17, 2024 125.77 127.37 125.77 126.09 515,327 -0.13(-0.10%)
Jan 16, 2024 127.81 127.61 125.44 126.22 517,312 -1.95(-1.52%)
Jan 12, 2024 126.57 128.23 125.81 128.18 600,563 +2.10(+1.67%)
Jan 11, 2024 127.18 127.44 125.14 126.07 544,346 -0.70(-0.55%)
Jan 10, 2024 126.81 128.53 125.83 126.77 474,652 -0.04(-0.03%)
Jan 09, 2024 126.52 126.85 124.98 126.81 496,225 +0.29(+0.23%)
Jan 08, 2024 124.00 126.57 123.60 126.52 448,885 +3.19(+2.58%)
Jan 05, 2024 123.68 125.00 122.74 123.33 639,218 -1.60(-1.28%)
Jan 04, 2024 126.33 127.30 124.86 124.94 631,453 -0.73(-0.58%)
Jan 03, 2024 126.70 126.95 125.14 125.67 565,463 -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.