Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 91.55 91.82 89.74 89.97 637,808 -1.60(-1.75%)
May 05, 2023 91.18 92.23 90.60 91.58 717,946 +0.98(+1.09%)
May 04, 2023 91.31 91.50 89.55 90.59 552,008 -1.35(-1.47%)
May 03, 2023 91.20 93.57 91.20 91.94 1,066,582 +0.79(+0.86%)
May 02, 2023 94.78 94.90 90.69 91.15 1,047,339 -4.24(-4.45%)
May 01, 2023 94.35 96.09 94.02 95.39 685,262 +1.22(+1.30%)
Apr 28, 2023 94.41 94.99 93.94 94.17 718,583 -0.17(-0.18%)
Apr 27, 2023 92.63 94.46 92.63 94.34 854,367 +1.77(+1.91%)
Apr 26, 2023 93.38 93.72 91.81 92.57 791,849 -2.01(-2.12%)
Apr 25, 2023 94.65 95.17 94.65 94.58 501,062 -0.33(-0.35%)
Apr 24, 2023 97.14 97.45 94.56 94.91 904,094 -2.47(-2.54%)
Apr 21, 2023 97.39 97.91 96.61 97.38 1,139,786 +0.45(+0.47%)
Apr 20, 2023 96.89 97.38 96.44 96.93 891,054 +0.25(+0.25%)
Apr 19, 2023 96.40 96.69 96.13 96.68 1,049,323 +0.65(+0.68%)
Apr 18, 2023 95.48 96.31 95.43 96.03 966,223 +0.67(+0.70%)
Apr 17, 2023 95.67 95.77 94.84 95.36 908,987 -0.06(-0.06%)
Apr 14, 2023 95.38 95.75 94.80 95.42 684,208 -0.26(-0.27%)
Apr 13, 2023 95.22 95.92 94.70 95.68 539,224 +0.62(+0.65%)
Apr 12, 2023 94.77 95.47 94.50 95.06 547,782 +0.39(+0.42%)
Apr 11, 2023 95.19 95.53 94.63 94.67 890,494 -0.60(-0.63%)
Apr 10, 2023 93.86 95.39 93.86 95.27 936,058 +1.18(+1.25%)
Apr 06, 2023 93.70 94.68 93.43 94.09 1,143,955 +0.60(+0.64%)
Apr 05, 2023 93.46 94.43 93.18 93.49 1,262,661 +0.11(+0.12%)
Apr 04, 2023 93.42 93.99 92.73 93.38 1,093,504 -0.10(-0.11%)
Apr 03, 2023 91.56 94.08 91.35 93.48 1,033,898 +2.28(+2.50%)
Mar 31, 2023 90.92 91.45 90.64 91.19 941,896 +0.93(+1.04%)
Mar 30, 2023 91.18 91.23 90.12 90.26 526,739 -0.66(-0.73%)
Mar 29, 2023 90.48 90.93 90.02 90.92 687,449 +0.80(+0.88%)
Mar 28, 2023 90.24 90.74 90.09 90.12 698,515 -0.10(-0.11%)
Mar 27, 2023 89.75 90.46 89.08 90.22 1,125,675 +0.80(+0.89%)
Mar 24, 2023 88.51 89.46 87.78 89.42 1,008,785 +0.81(+0.91%)
Mar 23, 2023 88.67 89.33 87.79 88.61 815,780 -0.11(-0.12%)
Mar 22, 2023 90.00 90.18 88.66 88.72 765,205 -1.21(-1.35%)
Mar 21, 2023 89.79 90.33 89.20 89.93 1,065,477 +0.97(+1.09%)
Mar 20, 2023 87.21 89.39 87.16 88.96 1,191,530 +1.88(+2.16%)
Mar 17, 2023 88.99 89.12 86.57 87.08 1,857,939 -2.02(-2.26%)
Mar 16, 2023 88.38 89.75 88.38 89.10 776,222 +0.31(+0.35%)
Mar 15, 2023 89.16 90.05 87.23 88.78 1,163,085 -1.07(-1.19%)
Mar 14, 2023 88.56 90.06 88.56 89.85 1,542,416 +1.56(+1.77%)
Mar 13, 2023 88.56 89.62 87.77 88.29 1,206,111 -0.79(-0.88%)
Mar 10, 2023 89.91 90.93 88.87 89.08 1,202,236 -0.95(-1.06%)
Mar 09, 2023 91.62 91.64 89.71 90.03 1,178,961 -0.99(-1.09%)
Mar 08, 2023 93.69 94.38 89.21 91.03 1,698,512 -2.96(-3.15%)
Mar 07, 2023 94.82 95.39 93.53 93.99 1,548,716 -0.74(-0.78%)
Mar 06, 2023 94.57 95.40 94.27 94.72 592,081 -0.15(-0.16%)
Mar 03, 2023 94.77 95.01 93.66 94.87 652,435 +0.18(+0.19%)
Mar 02, 2023 93.80 94.96 93.80 94.70 695,073 +0.78(+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.