Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.95 +1.44 (+0.93%)
Streaming Delayed Price Updated: 10:09 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.38 109.99 108.06 109.61 1,051,970 +1.55(+1.44%)
Jun 29, 2023 106.91 108.83 106.79 108.06 643,931 +1.34(+1.25%)
Jun 28, 2023 107.16 107.16 106.26 106.72 702,863 -0.40(-0.38%)
Jun 27, 2023 107.14 107.69 106.27 107.13 733,300 +0.27(+0.25%)
Jun 26, 2023 104.89 106.98 104.62 106.86 491,320 +1.33(+1.27%)
Jun 23, 2023 107.30 107.90 105.32 105.53 1,251,097 -2.25(-2.09%)
Jun 22, 2023 107.57 108.12 106.74 107.77 722,995 +0.21(+0.19%)
Jun 21, 2023 107.23 108.23 106.91 107.57 731,543 -0.03(-0.03%)
Jun 20, 2023 106.30 107.90 105.86 107.60 1,078,456 +0.92(+0.87%)
Jun 16, 2023 105.47 107.03 105.47 106.67 1,193,388 +1.21(+1.15%)
Jun 15, 2023 104.05 105.67 103.97 105.47 1,464,471 +1.60(+1.54%)
Jun 14, 2023 103.53 104.35 102.62 103.86 1,228,340 -0.06(-0.06%)
Jun 13, 2023 101.86 104.06 101.58 103.92 949,559 +2.06(+2.03%)
Jun 12, 2023 101.54 102.11 101.09 101.86 546,869 +0.64(+0.64%)
Jun 09, 2023 101.70 102.40 101.02 101.22 758,152 -0.48(-0.47%)
Jun 08, 2023 101.22 101.98 100.66 101.69 995,028 +0.64(+0.64%)
Jun 07, 2023 101.05 101.39 100.45 101.05 932,879 +0.04(+0.04%)
Jun 06, 2023 101.06 101.23 100.03 101.01 788,315 +0.12(+0.12%)
Jun 05, 2023 101.43 101.94 100.52 100.89 843,088 -0.51(-0.50%)
Jun 02, 2023 98.75 101.54 98.72 101.40 1,176,621 +2.88(+2.92%)
Jun 01, 2023 97.98 99.57 97.58 98.53 1,549,490 +0.18(+0.18%)
May 31, 2023 95.45 99.17 95.09 98.35 2,966,289 +2.58(+2.70%)
May 30, 2023 94.85 96.10 93.97 95.77 1,363,955 +1.65(+1.76%)
May 26, 2023 92.78 95.47 90.00 94.12 2,526,188 +6.26(+7.12%)
May 25, 2023 88.88 89.47 87.81 87.86 1,334,599 -1.77(-1.97%)
May 24, 2023 91.55 91.68 89.53 89.63 603,907 -1.80(-1.97%)
May 23, 2023 91.39 92.09 90.98 91.43 731,656 +0.32(+0.35%)
May 22, 2023 90.44 91.74 90.15 91.10 709,265 +0.50(+0.55%)
May 19, 2023 91.66 92.04 90.36 90.61 580,505 -0.67(-0.74%)
May 18, 2023 90.85 91.36 90.16 91.28 603,102 +0.27(+0.30%)
May 17, 2023 89.94 91.26 89.52 91.01 923,733 +1.34(+1.49%)
May 16, 2023 90.31 90.61 89.66 89.67 777,932 -1.10(-1.21%)
May 15, 2023 90.84 91.35 90.27 90.76 803,167 -0.03(-0.03%)
May 12, 2023 90.39 90.82 89.53 90.79 575,479 +0.70(+0.78%)
May 11, 2023 90.78 90.78 89.68 90.09 561,995 -1.11(-1.22%)
May 10, 2023 90.98 91.71 90.65 91.20 1,315,173 +0.87(+0.96%)
May 09, 2023 90.03 90.78 89.01 90.33 970,613 +0.91(+1.02%)
May 08, 2023 90.99 91.26 89.19 89.42 641,733 -1.59(-1.75%)
May 05, 2023 90.63 91.66 90.05 91.02 722,364 +0.98(+1.09%)
May 04, 2023 90.75 90.94 89.00 90.04 555,405 -1.34(-1.47%)
May 03, 2023 90.64 92.99 90.64 91.38 1,073,146 +0.78(+0.86%)
May 02, 2023 94.20 94.32 90.14 90.60 1,053,784 -4.21(-4.45%)
May 01, 2023 93.77 95.50 93.44 94.81 689,479 +1.21(+1.30%)
Apr 28, 2023 93.83 94.41 93.36 93.60 723,006 -0.17(-0.18%)
Apr 27, 2023 92.06 93.88 92.06 93.76 859,625 +1.76(+1.91%)
Apr 26, 2023 92.81 93.15 91.25 92.00 796,722 -1.99(-2.12%)
Apr 25, 2023 94.07 94.59 94.07 94.00 504,145 -0.33(-0.35%)
Apr 24, 2023 96.54 96.85 93.98 94.33 909,658 -2.45(-2.54%)
Apr 21, 2023 96.80 97.31 96.02 96.79 1,146,801 +0.45(+0.47%)
Apr 20, 2023 96.30 96.79 95.85 96.34 896,538 +0.24(+0.25%)
Apr 19, 2023 95.81 96.10 95.54 96.09 1,055,781 +0.65(+0.68%)
Apr 18, 2023 94.90 95.72 94.84 95.45 972,169 +0.66(+0.70%)
Apr 17, 2023 95.08 95.18 94.26 94.78 914,581 -0.06(-0.06%)
Apr 14, 2023 94.80 95.17 94.22 94.84 688,419 -0.25(-0.27%)
Apr 13, 2023 94.63 95.33 94.12 95.09 542,542 +0.62(+0.65%)
Apr 12, 2023 94.19 94.89 93.92 94.48 551,153 +0.39(+0.42%)
Apr 11, 2023 94.60 94.94 94.05 94.09 895,974 -0.60(-0.63%)
Apr 10, 2023 93.28 94.81 93.28 94.68 941,819 +1.17(+1.25%)
Apr 06, 2023 93.13 94.10 92.85 93.51 1,150,995 +0.60(+0.64%)
Apr 05, 2023 92.88 93.85 92.61 92.91 1,270,432 +0.11(+0.12%)
Apr 04, 2023 92.84 93.41 92.16 92.81 1,100,233 -0.10(-0.11%)
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.