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 (%)
Jan 31, 2023 92.52 92.93 91.01 92.66 1,450,000 +1.12(+1.22%)
Jan 30, 2023 91.92 93.13 90.03 91.54 1,495,857 +0.75(+0.83%)
Jan 27, 2023 94.45 95.01 89.58 90.79 2,596,613 -4.36(-4.58%)
Jan 26, 2023 95.24 96.35 94.81 95.14 1,855,455 +0.02(+0.02%)
Jan 25, 2023 93.82 95.36 93.80 95.12 3,760,806 +0.94(+1.00%)
Jan 24, 2023 92.48 94.30 92.06 94.18 1,448,460 +1.83(+1.98%)
Jan 23, 2023 91.87 92.81 91.19 92.35 966,637 +0.58(+0.63%)
Jan 20, 2023 90.41 92.31 89.81 91.78 1,082,996 +1.20(+1.33%)
Jan 19, 2023 92.03 92.16 90.51 90.57 1,252,650 -1.61(-1.74%)
Jan 18, 2023 92.90 92.92 91.66 92.18 1,475,864 -0.73(-0.79%)
Jan 17, 2023 93.52 93.90 92.85 92.91 1,068,903 -0.09(-0.09%)
Jan 13, 2023 92.60 93.19 92.09 93.00 1,350,410 -0.44(-0.47%)
Jan 12, 2023 94.78 94.78 92.57 93.44 2,446,794 -1.40(-1.48%)
Jan 11, 2023 95.66 96.03 94.17 94.84 2,384,618 -0.26(-0.28%)
Jan 10, 2023 94.94 96.74 94.73 95.10 1,513,932 +0.46(+0.49%)
Jan 09, 2023 100.43 100.43 94.31 94.64 1,877,340 -6.09(-6.05%)
Jan 06, 2023 100.79 102.69 99.22 100.73 1,034,525 +0.47(+0.47%)
Jan 05, 2023 101.42 102.15 99.64 100.26 719,077 -1.44(-1.41%)
Jan 04, 2023 101.92 102.80 100.82 101.70 739,850 -0.69(-0.67%)
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.