Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 90.92 91.19 89.13 89.36 642,195 -1.59(-1.75%)
May 05, 2023 90.56 91.60 89.99 90.95 722,885 +0.98(+1.09%)
May 04, 2023 90.69 90.87 88.94 89.97 555,805 -1.34(-1.47%)
May 03, 2023 90.58 92.93 90.58 91.31 1,073,919 +0.78(+0.86%)
May 02, 2023 94.14 94.25 90.07 90.53 1,054,544 -4.21(-4.45%)
May 01, 2023 93.71 95.43 93.37 94.74 689,976 +1.21(+1.30%)
Apr 28, 2023 93.76 94.34 93.30 93.53 723,527 -0.17(-0.18%)
Apr 27, 2023 92.00 93.81 92.00 93.70 860,244 +1.76(+1.91%)
Apr 26, 2023 92.74 93.08 91.19 91.94 797,296 -1.99(-2.12%)
Apr 25, 2023 94.00 94.52 94.00 93.93 504,508 -0.33(-0.35%)
Apr 24, 2023 96.47 96.78 93.91 94.26 910,314 -2.45(-2.54%)
Apr 21, 2023 96.73 97.24 95.95 96.72 1,147,627 +0.45(+0.47%)
Apr 20, 2023 96.23 96.72 95.78 96.27 897,184 +0.24(+0.25%)
Apr 19, 2023 95.74 96.03 95.47 96.02 1,056,542 +0.64(+0.68%)
Apr 18, 2023 94.83 95.65 94.77 95.38 972,870 +0.66(+0.70%)
Apr 17, 2023 95.02 95.11 94.19 94.71 915,240 -0.06(-0.06%)
Apr 14, 2023 94.73 95.10 94.16 94.77 688,915 -0.25(-0.27%)
Apr 13, 2023 94.57 95.26 94.05 95.03 542,934 +0.62(+0.65%)
Apr 12, 2023 94.13 94.82 93.86 94.41 551,551 +0.39(+0.42%)
Apr 11, 2023 94.54 94.87 93.98 94.02 896,620 -0.60(-0.63%)
Apr 10, 2023 93.22 94.74 93.22 94.61 942,498 +1.17(+1.25%)
Apr 06, 2023 93.06 94.03 92.79 93.44 1,151,824 +0.60(+0.64%)
Apr 05, 2023 92.82 93.78 92.54 92.85 1,271,347 +0.11(+0.12%)
Apr 04, 2023 92.78 93.34 92.09 92.74 1,101,026 -0.10(-0.11%)
Apr 03, 2023 90.93 93.44 90.72 92.84 1,041,010 +2.27(+2.50%)
Mar 31, 2023 90.30 90.82 90.02 90.57 948,375 +0.93(+1.04%)
Mar 30, 2023 90.56 90.61 89.50 89.64 530,363 -0.65(-0.73%)
Mar 29, 2023 89.87 90.31 89.40 90.30 692,179 +0.79(+0.88%)
Mar 28, 2023 89.62 90.12 89.48 89.50 703,320 -0.10(-0.11%)
Mar 27, 2023 89.13 89.85 88.47 89.60 1,133,419 +0.79(+0.89%)
Mar 24, 2023 87.90 88.85 87.18 88.81 1,015,725 +0.80(+0.91%)
Mar 23, 2023 88.07 88.72 87.19 88.01 821,392 -0.11(-0.12%)
Mar 22, 2023 89.39 89.57 88.06 88.12 770,470 -1.20(-1.35%)
Mar 21, 2023 89.17 89.71 88.59 89.32 1,072,807 +0.97(+1.09%)
Mar 20, 2023 86.61 88.78 86.56 88.35 1,199,727 +1.87(+2.16%)
Mar 17, 2023 88.38 88.51 85.98 86.49 1,870,721 -2.00(-2.26%)
Mar 16, 2023 87.78 89.13 87.78 88.49 781,562 +0.31(+0.35%)
Mar 15, 2023 88.55 89.43 86.63 88.18 1,171,086 -1.07(-1.19%)
Mar 14, 2023 87.95 89.45 87.95 89.24 1,553,027 +1.55(+1.77%)
Mar 13, 2023 87.95 89.01 87.17 87.69 1,214,408 -0.78(-0.88%)
Mar 10, 2023 89.30 90.31 88.26 88.47 1,210,507 -0.95(-1.06%)
Mar 09, 2023 90.99 91.01 89.10 89.42 1,187,072 -0.99(-1.09%)
Mar 08, 2023 93.05 93.74 88.60 90.40 1,710,196 -2.94(-3.15%)
Mar 07, 2023 94.18 94.74 92.90 93.34 1,559,370 -0.73(-0.78%)
Mar 06, 2023 93.92 94.75 93.62 94.08 596,154 -0.15(-0.16%)
Mar 03, 2023 94.13 94.36 93.02 94.22 656,923 +0.18(+0.19%)
Mar 02, 2023 93.16 94.31 93.16 94.05 699,854 +0.77(+0.83%)
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.