Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 +16.11(+18.03%)
May 08, 2023 90.92 91.19 89.13 89.36 642,195 -1.59(-1.75%)
May 05, 2023 90.56 91.60 89.99 90.95 722,885 +0.98(+1.09%)
May 04, 2023 90.69 90.87 88.94 89.97 555,805 -1.34(-1.47%)
May 03, 2023 90.58 92.93 90.58 91.31 1,073,919 +0.78(+0.86%)
May 02, 2023 94.14 94.25 90.07 90.53 1,054,544 -4.21(-4.45%)
May 01, 2023 93.71 95.43 93.37 94.74 689,976 +1.21(+1.30%)
Apr 28, 2023 93.76 94.34 93.30 93.53 723,527 -0.17(-0.18%)
Apr 27, 2023 92.00 93.81 92.00 93.70 860,244 +1.76(+1.91%)
Apr 26, 2023 92.74 93.08 91.19 91.94 797,296 -1.99(-2.12%)
Apr 25, 2023 94.00 94.52 94.00 93.93 504,508 -0.33(-0.35%)
Apr 24, 2023 96.47 96.78 93.91 94.26 910,314 -2.45(-2.54%)
Apr 21, 2023 96.73 97.24 95.95 96.72 1,147,627 +0.45(+0.47%)
Apr 20, 2023 96.23 96.72 95.78 96.27 897,184 +0.24(+0.25%)
Apr 19, 2023 95.74 96.03 95.47 96.02 1,056,542 +0.64(+0.68%)
Apr 18, 2023 94.83 95.65 94.77 95.38 972,870 +0.66(+0.70%)
Apr 17, 2023 95.02 95.11 94.19 94.71 915,240 -0.06(-0.06%)
Apr 14, 2023 94.73 95.10 94.16 94.77 688,915 -0.25(-0.27%)
Apr 13, 2023 94.57 95.26 94.05 95.03 542,934 +0.62(+0.65%)
Apr 12, 2023 94.13 94.82 93.86 94.41 551,551 +0.39(+0.42%)
Apr 11, 2023 94.54 94.87 93.98 94.02 896,620 -0.60(-0.63%)
Apr 10, 2023 93.22 94.74 93.22 94.61 942,498 +1.17(+1.25%)
Apr 06, 2023 93.06 94.03 92.79 93.44 1,151,824 +0.60(+0.64%)
Apr 05, 2023 92.82 93.78 92.54 92.85 1,271,347 +0.11(+0.12%)
Apr 04, 2023 92.78 93.34 92.09 92.74 1,101,026 -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.