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%)
Jan 03, 2023 102.06 103.12 101.14 102.39 815,719 +0.06(+0.06%)
Dec 30, 2022 102.09 102.62 101.25 102.33 480,607 +0.32(+0.32%)
Dec 29, 2022 101.51 102.75 101.51 102.01 357,322 +0.41(+0.40%)
Dec 28, 2022 102.47 103.33 101.39 101.60 551,598 -0.86(-0.84%)
Dec 27, 2022 102.37 102.96 102.04 102.46 392,435 +0.19(+0.18%)
Dec 23, 2022 101.68 102.48 101.39 102.27 371,463 +0.48(+0.47%)
Dec 22, 2022 102.38 102.60 100.43 101.79 564,221 -0.95(-0.92%)
Dec 21, 2022 101.94 102.96 100.96 102.74 596,910 +1.26(+1.24%)
Dec 20, 2022 101.64 102.84 101.26 101.48 527,781 +0.02(+0.02%)
Dec 19, 2022 101.64 102.79 100.66 101.46 684,536 -0.28(-0.28%)
Dec 16, 2022 101.82 102.08 100.72 101.74 1,724,622 -0.30(-0.30%)
Dec 15, 2022 102.78 103.17 101.19 102.05 1,040,393 -1.54(-1.48%)
Dec 14, 2022 102.67 103.84 101.68 103.58 982,712 +1.36(+1.33%)
Dec 13, 2022 103.74 104.25 101.71 102.22 1,214,329 -0.65(-0.63%)
Dec 12, 2022 102.56 103.05 102.09 102.87 525,339 +0.23(+0.23%)
Dec 09, 2022 104.18 104.20 102.61 102.63 430,760 -1.40(-1.35%)
Dec 08, 2022 104.59 105.39 103.32 104.03 561,699 +0.01(+0.01%)
Dec 07, 2022 105.32 106.28 103.94 104.02 745,533 -1.33(-1.26%)
Dec 06, 2022 105.17 105.57 103.82 105.36 957,697 +0.10(+0.09%)
Dec 05, 2022 105.23 105.88 104.32 105.26 671,337 -0.91(-0.86%)
Dec 02, 2022 104.44 107.06 104.44 106.17 1,213,043 +1.53(+1.46%)
Dec 01, 2022 104.76 104.83 103.94 104.64 901,832 +0.47(+0.45%)
Nov 30, 2022 103.61 104.73 103.08 104.17 2,146,452 +0.32(+0.31%)
Nov 29, 2022 104.64 105.24 103.82 103.85 1,147,008 -1.36(-1.29%)
Nov 28, 2022 104.99 106.48 104.69 105.21 1,188,507 -0.54(-0.51%)
Nov 25, 2022 104.58 106.09 103.90 105.75 447,230 +1.86(+1.79%)
Nov 23, 2022 105.15 105.30 103.88 103.89 737,292 -1.28(-1.22%)
Nov 22, 2022 105.09 106.50 104.86 105.17 982,191 +0.18(+0.17%)
Nov 21, 2022 105.55 106.69 104.84 104.99 927,155 +0.01(+0.01%)
Nov 18, 2022 104.44 105.78 104.07 104.98 1,186,069 +1.61(+1.55%)
Nov 17, 2022 103.56 104.01 101.96 103.38 1,083,311 -1.10(-1.05%)
Nov 16, 2022 102.33 105.11 102.30 104.47 959,489 +2.36(+2.31%)
Nov 15, 2022 103.75 103.88 101.69 102.11 1,575,051 -1.03(-1.00%)
Nov 14, 2022 101.26 104.77 100.91 103.14 1,796,128 +2.04(+2.01%)
Nov 11, 2022 107.90 108.70 99.88 101.11 2,367,021 -7.39(-6.81%)
Nov 10, 2022 109.20 109.73 107.39 108.50 1,172,831 +1.31(+1.22%)
Nov 09, 2022 107.60 107.92 106.96 107.19 1,270,060 -0.40(-0.37%)
Nov 08, 2022 106.43 108.17 106.37 107.59 772,284 +1.08(+1.02%)
Nov 07, 2022 104.32 107.00 104.16 106.51 1,211,751 +2.35(+2.26%)
Nov 04, 2022 106.08 106.18 101.95 104.16 1,853,351 -1.82(-1.72%)
Nov 03, 2022 104.82 106.48 104.82 105.98 1,064,063 +0.17(+0.17%)
Nov 02, 2022 105.41 107.18 105.12 105.81 1,583,676 +0.36(+0.34%)
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.