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 )

149.88 +5.69 (+3.95%)
Official Closing Price Updated: 4:10 PM EST, Nov 21, 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 (%)
Nov 21, 2024 143.37 151.04 142.94 149.88 3,797,114 +5.69(+3.95%)
Nov 20, 2024 138.97 144.44 137.00 144.19 2,895,511 +6.27(+4.55%)
Nov 19, 2024 140.54 142.90 137.51 137.92 3,980,898 -2.62(-1.86%)
Nov 18, 2024 147.90 148.79 139.00 140.54 4,290,934 -8.85(-5.92%)
Nov 15, 2024 153.66 154.43 148.70 149.39 3,898,281 -5.18(-3.35%)
Nov 14, 2024 170.05 170.05 154.04 154.57 4,469,427 -17.43(-10.13%)
Nov 13, 2024 182.30 182.35 171.64 172.00 2,273,397 -9.45(-5.21%)
Nov 12, 2024 183.31 184.35 180.22 181.45 1,146,606 -1.95(-1.06%)
Nov 11, 2024 183.76 186.59 182.94 183.40 944,057 -0.10(-0.05%)
Nov 08, 2024 179.52 183.89 177.00 183.50 1,537,694 +7.70(+4.38%)
Nov 07, 2024 181.05 181.34 175.51 175.80 2,339,665 -4.16(-2.31%)
Nov 06, 2024 190.47 190.59 179.91 179.96 2,456,531 -5.32(-2.87%)
Nov 05, 2024 182.48 185.29 180.68 185.28 963,506 +2.66(+1.46%)
Nov 04, 2024 180.65 182.65 180.13 182.62 778,872 +1.34(+0.74%)
Nov 01, 2024 182.83 183.74 180.84 181.28 816,669 -0.38(-0.21%)
Oct 31, 2024 183.46 184.52 181.10 181.66 997,958 -1.82(-0.99%)
Oct 30, 2024 183.60 184.59 182.52 183.48 896,735 -0.70(-0.38%)
Oct 29, 2024 186.81 187.49 183.90 184.18 1,204,613 -1.82(-0.98%)
Oct 28, 2024 184.08 186.06 182.01 186.00 1,493,023 +4.07(+2.24%)
Oct 25, 2024 181.01 189.13 176.59 181.93 2,387,460 +15.38(+9.23%)
Oct 24, 2024 163.56 167.09 162.99 166.55 1,309,057 +3.29(+2.02%)
Oct 23, 2024 161.53 163.72 161.05 163.26 619,951 +0.83(+0.51%)
Oct 22, 2024 161.85 162.68 161.08 162.43 867,934 -0.81(-0.50%)
Oct 21, 2024 163.63 163.73 162.33 163.24 755,848 -0.67(-0.41%)
Oct 18, 2024 163.12 164.28 161.72 163.91 1,009,155 +0.61(+0.37%)
Oct 17, 2024 164.55 164.58 162.80 163.30 588,762 -0.83(-0.51%)
Oct 16, 2024 162.84 164.19 162.67 164.13 900,055 +1.79(+1.10%)
Oct 15, 2024 163.99 164.40 162.04 162.34 1,362,019 -0.31(-0.19%)
Oct 14, 2024 160.98 163.13 160.44 162.65 577,612 +1.83(+1.14%)
Oct 11, 2024 159.52 161.12 159.52 160.82 726,217 +1.73(+1.09%)
Oct 10, 2024 162.01 162.63 158.25 159.09 834,604 -2.50(-1.55%)
Oct 09, 2024 162.00 162.72 160.54 161.59 1,667,517 +0.19(+0.12%)
Oct 08, 2024 161.17 161.75 159.85 161.40 657,133 +0.14(+0.09%)
Oct 07, 2024 160.39 162.48 160.02 161.26 670,457 +0.46(+0.29%)
Oct 04, 2024 161.48 161.65 160.08 160.80 632,413 -0.16(-0.10%)
Oct 03, 2024 161.55 161.76 160.24 160.96 777,108 -0.35(-0.22%)
Oct 02, 2024 160.00 162.35 159.19 161.31 459,668 -2.08(-1.27%)
Oct 01, 2024 162.82 164.09 160.49 163.39 612,954 +0.63(+0.39%)
Sep 30, 2024 162.37 162.83 160.87 162.76 595,706 +0.71(+0.44%)
Sep 27, 2024 159.88 162.50 159.24 162.05 778,815 +2.42(+1.52%)
Sep 26, 2024 159.61 160.38 158.62 159.63 495,254 -0.28(-0.18%)
Sep 25, 2024 160.25 160.25 158.84 159.91 387,993 +0.17(+0.11%)
Sep 24, 2024 159.93 160.45 158.81 159.74 444,921 -0.12(-0.08%)
Sep 23, 2024 158.05 160.39 158.05 159.86 525,981 +1.97(+1.25%)
Sep 20, 2024 155.41 158.13 154.78 157.89 1,001,824 +1.73(+1.11%)
Sep 19, 2024 156.64 156.64 154.92 156.16 662,609 +1.65(+1.07%)
Sep 18, 2024 155.77 157.11 154.50 154.51 426,737 -0.95(-0.61%)
Sep 17, 2024 157.00 158.23 155.04 155.46 569,855 -2.99(-1.89%)
Sep 16, 2024 158.00 158.81 157.39 158.45 410,509 +1.46(+0.93%)
Sep 13, 2024 155.21 157.87 154.97 156.99 466,742 +2.26(+1.46%)
Sep 12, 2024 151.66 155.10 151.66 154.73 654,076 +3.10(+2.04%)
Sep 11, 2024 151.54 151.92 149.06 151.63 665,726 -0.22(-0.14%)
Sep 10, 2024 152.45 153.19 151.04 151.85 572,299 -0.11(-0.07%)
Sep 09, 2024 152.95 154.14 151.39 151.96 1,038,475 -0.15(-0.10%)
Sep 06, 2024 156.10 157.28 151.18 152.11 558,038 -3.77(-2.42%)
Sep 05, 2024 157.67 157.95 155.15 155.88 577,337 -0.92(-0.59%)
Sep 04, 2024 156.25 157.41 155.56 156.80 627,527 +0.34(+0.22%)
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.