Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

103.51 -0.49 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 09, 2023 104.01 104.72 103.31 103.51 741,343 -0.49(-0.47%)
Jun 08, 2023 103.52 104.29 102.94 104.00 972,967 +0.66(+0.64%)
Jun 07, 2023 103.34 103.69 102.73 103.34 912,196 +0.04(+0.04%)
Jun 06, 2023 103.35 103.53 102.30 103.30 770,837 +0.12(+0.12%)
Jun 05, 2023 103.73 104.25 102.80 103.18 824,396 -0.52(-0.50%)
Jun 02, 2023 100.99 103.84 100.96 103.70 1,150,534 +2.94(+2.92%)
Jun 01, 2023 100.20 101.83 99.79 100.76 1,515,136 +0.18(+0.18%)
May 31, 2023 97.61 101.42 97.25 100.58 2,900,523 +2.64(+2.70%)
May 30, 2023 97.00 98.28 96.10 97.94 1,333,715 +1.69(+1.76%)
May 26, 2023 94.88 97.63 92.04 96.25 2,470,179 +6.40(+7.12%)
May 25, 2023 90.90 91.50 89.80 89.85 1,305,010 -1.81(-1.97%)
May 24, 2023 93.63 93.75 91.56 91.66 590,518 -1.84(-1.97%)
May 23, 2023 93.46 94.18 93.04 93.50 715,435 +0.33(+0.35%)
May 22, 2023 92.49 93.82 92.19 93.17 693,540 +0.51(+0.55%)
May 19, 2023 93.74 94.13 92.41 92.66 567,635 -0.69(-0.74%)
May 18, 2023 92.91 93.43 92.20 93.35 589,731 +0.28(+0.30%)
May 17, 2023 91.98 93.33 91.55 93.07 903,253 +1.37(+1.49%)
May 16, 2023 92.36 92.66 91.69 91.70 760,685 -1.12(-1.21%)
May 15, 2023 92.90 93.42 92.32 92.82 785,360 -0.03(-0.03%)
May 12, 2023 92.44 92.88 91.56 92.85 562,720 +0.72(+0.78%)
May 11, 2023 92.84 92.84 91.71 92.13 549,535 -1.14(-1.22%)
May 10, 2023 93.04 93.79 92.70 93.27 1,286,014 +0.89(+0.96%)
May 09, 2023 92.07 92.84 91.03 92.38 949,094 +0.93(+1.02%)
May 08, 2023 93.05 93.33 91.22 91.45 627,505 -1.63(-1.75%)
May 05, 2023 92.68 93.74 92.09 93.08 706,349 +1.00(+1.09%)
May 04, 2023 92.81 93.00 91.02 92.08 543,091 -1.37(-1.47%)
May 03, 2023 92.70 95.10 92.70 93.45 1,049,353 +0.80(+0.86%)
May 02, 2023 96.34 96.46 92.18 92.65 1,030,421 -4.31(-4.45%)
May 01, 2023 95.90 97.67 95.56 96.96 674,193 +1.24(+1.30%)
Apr 28, 2023 95.96 96.55 95.48 95.72 706,976 -0.17(-0.18%)
Apr 27, 2023 94.15 96.01 94.15 95.89 840,566 +1.80(+1.91%)
Apr 26, 2023 94.91 95.26 93.32 94.09 779,058 -2.04(-2.12%)
Apr 25, 2023 96.20 96.73 96.20 96.13 492,968 -0.34(-0.35%)
Apr 24, 2023 98.73 99.05 96.11 96.47 889,490 -2.51(-2.54%)
Apr 21, 2023 98.99 99.52 98.20 98.98 1,121,375 +0.46(+0.47%)
Apr 20, 2023 98.48 98.98 98.02 98.52 876,661 +0.25(+0.25%)
Apr 19, 2023 97.98 98.28 97.71 98.27 1,032,373 +0.66(+0.68%)
Apr 18, 2023 97.05 97.89 96.99 97.61 950,615 +0.68(+0.70%)
Apr 17, 2023 97.24 97.34 96.40 96.93 894,304 -0.06(-0.06%)
Apr 14, 2023 96.95 97.33 96.36 96.99 673,156 -0.26(-0.27%)
Apr 13, 2023 96.78 97.49 96.25 97.25 530,514 +0.63(+0.65%)
Apr 12, 2023 96.33 97.04 96.05 96.62 538,934 +0.40(+0.42%)
Apr 11, 2023 96.75 97.09 96.18 96.22 876,110 -0.61(-0.63%)
Apr 10, 2023 95.40 96.96 95.40 96.83 920,938 +1.20(+1.25%)
Apr 06, 2023 95.24 96.23 94.96 95.63 1,125,476 +0.61(+0.64%)
Apr 05, 2023 94.99 95.98 94.71 95.02 1,242,265 +0.11(+0.12%)
Apr 04, 2023 94.95 95.53 94.25 94.91 1,075,840 -0.10(-0.11%)
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.