Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

183.50 +7.70 (+4.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 93.05 93.38 92.52 92.56 910,480 -0.62(-0.66%)
Feb 27, 2023 93.73 94.31 92.78 93.18 604,970 -0.33(-0.36%)
Feb 24, 2023 93.73 93.90 92.85 93.51 479,440 -0.22(-0.23%)
Feb 23, 2023 95.06 95.36 93.42 93.73 749,816 -0.64(-0.67%)
Feb 22, 2023 94.50 95.34 93.69 94.36 1,044,330 -0.42(-0.44%)
Feb 21, 2023 94.91 95.29 94.39 94.78 1,165,448 +0.08(+0.08%)
Feb 17, 2023 94.58 94.99 94.11 94.70 1,074,793 +0.43(+0.46%)
Feb 16, 2023 94.09 94.91 93.71 94.27 874,029 +0.06(+0.06%)
Feb 15, 2023 92.62 94.50 91.72 94.21 954,416 +1.51(+1.63%)
Feb 14, 2023 93.67 93.67 92.31 92.70 1,280,447 -0.95(-1.01%)
Feb 13, 2023 94.72 95.17 93.36 93.65 1,367,550 -0.80(-0.85%)
Feb 10, 2023 93.59 94.57 93.50 94.45 765,219 +1.12(+1.20%)
Feb 09, 2023 93.67 94.10 93.07 93.33 601,704 -0.38(-0.41%)
Feb 08, 2023 94.17 94.17 93.35 93.71 747,713 -0.52(-0.55%)
Feb 07, 2023 93.15 94.27 92.18 94.22 700,299 +0.66(+0.71%)
Feb 06, 2023 94.74 95.28 93.31 93.56 1,029,491 -0.60(-0.64%)
Feb 03, 2023 93.16 94.71 92.97 94.16 1,502,082 +1.33(+1.43%)
Feb 02, 2023 92.08 93.27 91.20 92.83 1,397,838 +0.10(+0.10%)
Feb 01, 2023 92.02 93.07 91.37 92.73 1,240,017 +0.71(+0.77%)
Jan 31, 2023 91.89 92.30 90.39 92.02 1,459,975 +1.11(+1.22%)
Jan 30, 2023 91.29 92.49 89.42 90.92 1,506,147 +0.75(+0.83%)
Jan 27, 2023 93.80 94.36 88.97 90.17 2,614,476 -4.33(-4.58%)
Jan 26, 2023 94.59 95.69 94.16 94.49 1,868,219 +0.02(+0.02%)
Jan 25, 2023 93.18 94.71 93.16 94.47 3,786,678 +0.93(+1.00%)
Jan 24, 2023 91.85 93.66 91.43 93.54 1,458,424 +1.82(+1.98%)
Jan 23, 2023 91.25 92.18 90.57 91.72 973,286 +0.57(+0.63%)
Jan 20, 2023 89.79 91.68 89.19 91.15 1,090,446 +1.20(+1.33%)
Jan 19, 2023 91.40 91.53 89.89 89.95 1,261,267 -1.59(-1.74%)
Jan 18, 2023 92.27 92.28 91.04 91.55 1,486,017 -0.73(-0.79%)
Jan 17, 2023 92.88 93.25 92.22 92.28 1,076,257 -0.09(-0.09%)
Jan 13, 2023 91.97 92.55 91.46 92.36 1,359,700 -0.44(-0.47%)
Jan 12, 2023 94.13 94.13 91.94 92.80 2,463,626 -1.39(-1.48%)
Jan 11, 2023 95.01 95.37 93.53 94.19 2,401,023 -0.26(-0.28%)
Jan 10, 2023 94.29 96.08 94.09 94.45 1,524,346 +0.46(+0.49%)
Jan 09, 2023 99.74 99.74 93.67 94.00 1,890,254 -6.05(-6.05%)
Jan 06, 2023 100.10 101.99 98.54 100.05 1,041,642 +0.47(+0.47%)
Jan 05, 2023 100.73 101.45 98.96 99.58 724,023 -1.43(-1.42%)
Jan 04, 2023 101.22 102.10 100.13 101.01 744,940 -0.68(-0.67%)
Jan 03, 2023 101.36 102.41 100.45 101.69 821,330 +0.06(+0.06%)
Dec 30, 2022 101.40 101.92 100.56 101.63 483,913 +0.32(+0.32%)
Dec 29, 2022 100.81 102.04 100.81 101.31 359,780 +0.41(+0.40%)
Dec 28, 2022 101.77 102.62 100.70 100.90 555,392 -0.86(-0.84%)
Dec 27, 2022 101.67 102.25 101.34 101.76 395,135 +0.18(+0.18%)
Dec 23, 2022 100.99 101.78 100.70 101.57 374,019 +0.48(+0.47%)
Dec 22, 2022 101.68 101.90 99.74 101.10 568,103 -0.94(-0.92%)
Dec 21, 2022 101.24 102.26 100.27 102.04 601,016 +1.25(+1.24%)
Dec 20, 2022 100.95 102.14 100.57 100.78 531,411 +0.02(+0.02%)
Dec 19, 2022 100.94 102.09 99.97 100.77 689,245 -0.28(-0.28%)
Dec 16, 2022 101.12 101.38 100.04 101.05 1,736,486 -0.30(-0.30%)
Dec 15, 2022 102.08 102.47 100.49 101.35 1,047,550 -1.53(-1.48%)
Dec 14, 2022 101.97 103.13 100.99 102.88 989,473 +1.35(+1.33%)
Dec 13, 2022 103.03 103.54 101.01 101.52 1,222,683 -0.64(-0.63%)
Dec 12, 2022 101.86 102.34 101.40 102.17 528,953 +0.23(+0.23%)
Dec 09, 2022 103.47 103.49 101.91 101.93 433,723 -1.39(-1.35%)
Dec 08, 2022 103.88 104.67 102.61 103.32 565,563 +0.01(+0.01%)
Dec 07, 2022 104.60 105.56 103.23 103.31 750,662 -1.32(-1.26%)
Dec 06, 2022 104.45 104.85 103.11 104.64 964,286 +0.10(+0.09%)
Dec 05, 2022 104.51 105.16 103.61 104.54 675,956 -0.91(-0.86%)
Dec 02, 2022 103.72 106.33 103.72 105.44 1,221,388 +1.52(+1.46%)
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.