Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 103.69 104.80 103.16 104.25 2,144,906 +0.32(+0.31%)
Nov 29, 2022 104.72 105.31 103.90 103.92 1,146,182 -1.36(-1.29%)
Nov 28, 2022 105.07 106.55 104.77 105.28 1,187,651 -0.54(-0.51%)
Nov 25, 2022 104.66 106.17 103.97 105.82 446,908 +1.86(+1.79%)
Nov 23, 2022 105.23 105.37 103.95 103.96 736,761 -1.28(-1.22%)
Nov 22, 2022 105.17 106.58 104.93 105.25 981,484 +0.18(+0.17%)
Nov 21, 2022 105.63 106.77 104.91 105.07 926,488 +0.01(+0.01%)
Nov 18, 2022 104.51 105.85 104.15 105.06 1,185,215 +1.61(+1.55%)
Nov 17, 2022 103.64 104.09 102.03 103.45 1,082,531 -1.10(-1.05%)
Nov 16, 2022 102.40 105.18 102.37 104.55 958,798 +2.36(+2.31%)
Nov 15, 2022 103.83 103.95 101.76 102.19 1,573,917 -1.03(-1.00%)
Nov 14, 2022 101.34 104.84 100.98 103.22 1,794,834 +2.04(+2.01%)
Nov 11, 2022 107.98 108.78 99.95 101.18 2,365,316 -7.40(-6.81%)
Nov 10, 2022 109.28 109.81 107.47 108.58 1,171,986 +1.31(+1.22%)
Nov 09, 2022 107.68 108.00 107.03 107.27 1,269,145 -0.40(-0.37%)
Nov 08, 2022 106.51 108.24 106.45 107.67 771,727 +1.08(+1.02%)
Nov 07, 2022 104.40 107.07 104.24 106.58 1,210,878 +2.35(+2.26%)
Nov 04, 2022 106.16 106.25 102.03 104.23 1,852,016 -1.83(-1.72%)
Nov 03, 2022 104.90 106.56 104.90 106.06 1,063,296 +0.18(+0.17%)
Nov 02, 2022 105.48 107.26 105.19 105.88 1,582,535 +0.36(+0.34%)
Nov 01, 2022 106.35 106.48 104.72 105.52 1,174,927 -0.68(-0.64%)
Oct 31, 2022 105.34 106.97 104.64 106.20 1,189,943 +0.17(+0.16%)
Oct 28, 2022 102.40 107.39 102.31 106.04 1,668,747 +4.95(+4.89%)
Oct 27, 2022 100.77 102.51 100.77 101.09 1,037,969 +0.72(+0.72%)
Oct 26, 2022 99.61 100.90 99.03 100.37 1,358,967 +1.36(+1.37%)
Oct 25, 2022 97.90 99.24 97.50 99.01 1,205,856 +0.90(+0.91%)
Oct 24, 2022 99.44 99.60 97.68 98.12 1,190,334 -0.46(-0.47%)
Oct 21, 2022 97.12 98.94 95.72 98.57 1,308,837 +1.44(+1.49%)
Oct 20, 2022 96.40 97.58 95.79 97.13 1,353,799 +0.91(+0.94%)
Oct 19, 2022 96.59 97.23 95.34 96.22 1,335,012 -2.20(-2.24%)
Oct 18, 2022 95.16 98.61 95.16 98.43 1,498,474 +4.34(+4.61%)
Oct 17, 2022 93.04 94.56 92.84 94.09 1,048,302 +2.03(+2.20%)
Oct 14, 2022 94.47 94.90 92.01 92.06 541,908 -1.75(-1.86%)
Oct 13, 2022 90.86 94.31 90.58 93.80 691,099 +1.82(+1.98%)
Oct 12, 2022 94.28 94.52 91.92 91.98 722,979 -2.17(-2.30%)
Oct 11, 2022 94.12 95.07 93.10 94.14 913,790 -0.22(-0.24%)
Oct 10, 2022 95.04 95.85 93.68 94.37 568,526 -0.51(-0.53%)
Oct 07, 2022 93.73 94.93 93.09 94.88 620,814 +0.64(+0.68%)
Oct 06, 2022 94.85 95.19 93.80 94.23 560,449 -1.05(-1.11%)
Oct 05, 2022 94.58 96.11 94.34 95.29 881,994 +0.46(+0.48%)
Oct 04, 2022 94.60 95.84 94.36 94.83 834,287 +1.19(+1.27%)
Oct 03, 2022 90.82 94.26 90.55 93.64 1,140,591 +3.53(+3.92%)
Sep 30, 2022 90.01 91.46 89.82 90.11 1,053,411 +0.17(+0.18%)
Sep 29, 2022 90.91 90.98 89.22 89.94 665,919 -1.25(-1.37%)
Sep 28, 2022 90.19 91.31 89.08 91.19 1,124,883 +1.28(+1.42%)
Sep 27, 2022 91.07 91.34 89.08 89.91 743,634 -0.53(-0.58%)
Sep 26, 2022 90.68 91.62 90.11 90.44 698,710 -0.59(-0.64%)
Sep 23, 2022 91.90 91.96 89.62 91.02 683,741 -1.33(-1.44%)
Sep 22, 2022 92.37 92.92 91.44 92.35 712,209 -0.43(-0.46%)
Sep 21, 2022 94.35 95.60 92.78 92.78 624,622 -0.63(-0.68%)
Sep 20, 2022 93.27 93.70 91.74 93.41 628,115 -0.29(-0.31%)
Sep 19, 2022 92.36 93.95 91.96 93.71 612,026 +0.71(+0.77%)
Sep 16, 2022 89.93 93.29 89.74 92.99 2,099,849 +2.75(+3.05%)
Sep 15, 2022 91.99 92.40 89.90 90.24 905,794 -2.55(-2.74%)
Sep 14, 2022 92.64 93.75 92.24 92.79 919,621 +0.08(+0.08%)
Sep 13, 2022 94.27 94.47 92.22 92.71 957,316 -2.39(-2.51%)
Sep 12, 2022 95.33 95.96 94.97 95.10 638,464 -0.04(-0.04%)
Sep 09, 2022 94.31 95.34 93.69 95.14 506,858 +1.38(+1.47%)
Sep 08, 2022 94.09 94.39 93.32 93.76 491,797 -0.63(-0.67%)
Sep 07, 2022 93.41 94.64 92.80 94.40 474,363 +1.27(+1.36%)
Sep 06, 2022 92.75 94.38 92.61 93.13 538,297 +0.31(+0.34%)
Sep 02, 2022 94.41 94.56 92.65 92.82 626,197 -1.09(-1.16%)
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.