Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 -1.00 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 150.75 152.53 150.49 151.41 491,245 +1.22(+0.81%)
Jun 11, 2024 150.95 151.29 149.43 150.19 675,948 -1.14(-0.75%)
Jun 10, 2024 151.04 152.16 150.28 151.33 799,899 +0.10(+0.07%)
Jun 07, 2024 152.14 153.16 150.99 151.23 652,407 -0.54(-0.35%)
Jun 06, 2024 152.93 154.48 151.44 151.77 619,491 -1.14(-0.74%)
Jun 05, 2024 151.45 153.98 151.20 152.91 614,604 +1.53(+1.01%)
Jun 04, 2024 150.16 152.42 150.16 151.37 684,622 +1.37(+0.91%)
Jun 03, 2024 151.57 151.96 148.84 150.00 566,837 -1.69(-1.12%)
May 31, 2024 151.86 152.31 150.65 151.70 1,039,287 +0.48(+0.32%)
May 30, 2024 153.69 153.69 150.36 151.22 1,095,234 -2.70(-1.75%)
May 29, 2024 153.13 154.56 151.80 153.92 736,322 -0.16(-0.10%)
May 28, 2024 159.53 160.30 153.75 154.08 888,738 -3.90(-2.47%)
May 24, 2024 160.05 163.88 155.97 157.98 1,471,141 +6.13(+4.04%)
May 23, 2024 154.03 154.18 151.54 151.85 735,674 -1.10(-0.72%)
May 22, 2024 153.55 154.40 152.38 152.94 282,454 -0.69(-0.45%)
May 21, 2024 153.62 153.98 152.78 153.63 471,585 +0.17(+0.11%)
May 20, 2024 151.79 153.48 151.49 153.46 560,915 +1.68(+1.11%)
May 17, 2024 152.15 153.22 151.53 151.78 622,106 -0.26(-0.17%)
May 16, 2024 150.50 152.37 150.31 152.04 535,385 +1.59(+1.06%)
May 15, 2024 148.15 151.20 147.90 150.44 706,728 +1.88(+1.27%)
May 14, 2024 150.90 151.72 147.38 148.56 1,167,956 -2.75(-1.82%)
May 13, 2024 155.54 156.30 151.14 151.31 725,173 -4.23(-2.72%)
May 10, 2024 154.79 155.62 153.93 155.54 804,732 +1.71(+1.11%)
May 09, 2024 151.20 153.84 150.95 153.82 875,641 +3.26(+2.16%)
May 08, 2024 150.99 151.84 148.08 150.56 1,045,774 -0.33(-0.22%)
May 07, 2024 152.49 154.30 150.76 150.89 806,721 -1.47(-0.97%)
May 06, 2024 147.43 152.48 146.79 152.37 1,530,312 +5.61(+3.82%)
May 03, 2024 147.43 147.77 145.28 146.76 799,731 +0.55(+0.37%)
May 02, 2024 148.02 148.16 145.73 146.21 701,058 -0.63(-0.43%)
May 01, 2024 147.59 148.37 146.55 146.84 798,192 -0.34(-0.23%)
Apr 30, 2024 148.29 148.49 146.15 147.17 709,803 +0.09(+0.06%)
Apr 29, 2024 145.03 147.26 144.88 147.09 568,997 +2.44(+1.69%)
Apr 26, 2024 144.49 145.06 143.80 144.64 406,993 -0.14(-0.10%)
Apr 25, 2024 143.69 146.14 143.55 144.78 471,164 +0.88(+0.61%)
Apr 24, 2024 146.09 146.67 142.70 143.91 516,421 -1.56(-1.08%)
Apr 23, 2024 143.16 145.94 142.53 145.47 585,822 +2.94(+2.06%)
Apr 22, 2024 142.36 144.19 141.75 142.53 501,316 +0.87(+0.61%)
Apr 19, 2024 139.54 141.96 139.37 141.66 750,040 +2.62(+1.89%)
Apr 18, 2024 140.22 141.32 138.45 139.04 438,300 -0.75(-0.53%)
Apr 17, 2024 141.82 141.82 139.48 139.79 537,573 -1.89(-1.34%)
Apr 16, 2024 142.76 143.13 141.41 141.68 522,830 -0.10(-0.07%)
Apr 15, 2024 144.28 145.56 141.72 141.78 640,065 -1.82(-1.27%)
Apr 12, 2024 143.04 144.62 142.81 143.61 554,990 -0.11(-0.08%)
Apr 11, 2024 143.35 144.48 141.58 143.72 576,107 +1.49(+1.04%)
Apr 10, 2024 141.68 143.46 141.46 142.23 466,974 -0.79(-0.55%)
Apr 09, 2024 146.66 147.22 142.89 143.02 492,108 -3.81(-2.59%)
Apr 08, 2024 146.17 147.30 145.32 146.82 590,953 +0.49(+0.33%)
Apr 05, 2024 146.12 147.69 145.31 146.34 657,572 +0.48(+0.33%)
Apr 04, 2024 147.99 148.80 145.71 145.86 559,022 -1.38(-0.94%)
Apr 03, 2024 146.12 147.85 146.10 147.24 440,009 +0.89(+0.61%)
Apr 02, 2024 148.28 148.99 146.32 146.36 408,626 -2.20(-1.48%)
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.