Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 126.71 127.60 126.38 127.46 404,537 +0.76(+0.60%)
Dec 28, 2023 124.01 127.89 123.05 126.70 1,102,971 -0.14(-0.11%)
Dec 27, 2023 126.89 127.91 126.70 126.84 454,074 -0.12(-0.09%)
Dec 26, 2023 126.44 127.60 126.35 126.96 279,764 +0.41(+0.32%)
Dec 22, 2023 125.75 127.04 125.32 126.55 339,335 +1.23(+0.98%)
Dec 21, 2023 124.85 125.60 124.59 125.33 349,455 +0.97(+0.78%)
Dec 20, 2023 125.14 126.48 124.31 124.36 407,791 -0.97(-0.77%)
Dec 19, 2023 125.16 125.62 124.82 125.33 561,406 +0.49(+0.39%)
Dec 18, 2023 125.02 125.78 124.23 124.84 596,181 +0.26(+0.21%)
Dec 15, 2023 123.82 124.72 123.13 124.58 1,191,062 -0.20(-0.16%)
Dec 14, 2023 128.50 128.86 123.64 124.78 892,128 -3.75(-2.92%)
Dec 13, 2023 127.38 129.39 126.85 128.53 690,513 +1.15(+0.90%)
Dec 12, 2023 126.06 127.49 125.37 127.38 491,482 +1.14(+0.90%)
Dec 11, 2023 125.10 126.61 125.10 126.24 447,734 +1.39(+1.12%)
Dec 08, 2023 125.11 125.23 123.34 124.85 564,871 -0.05(-0.04%)
Dec 07, 2023 126.14 126.92 123.59 124.90 493,747 -1.55(-1.23%)
Dec 06, 2023 127.58 128.51 125.43 126.45 629,062 -1.15(-0.90%)
Dec 05, 2023 130.54 130.59 127.56 127.60 635,819 -3.16(-2.42%)
Dec 04, 2023 128.04 130.82 127.57 130.76 815,749 +3.05(+2.39%)
Dec 01, 2023 125.00 127.77 124.11 127.71 692,709 +3.02(+2.42%)
Nov 30, 2023 123.81 125.08 123.72 124.69 1,293,579 +0.66(+0.53%)
Nov 29, 2023 125.57 126.04 123.90 124.03 660,510 -1.46(-1.17%)
Nov 28, 2023 125.92 127.13 125.19 125.50 751,859 -1.93(-1.52%)
Nov 27, 2023 127.70 128.43 127.38 127.43 646,459 -0.27(-0.21%)
Nov 24, 2023 126.83 128.09 126.83 127.70 161,867 +0.73(+0.57%)
Nov 22, 2023 126.04 127.21 125.81 126.97 364,690 +1.04(+0.82%)
Nov 21, 2023 127.18 127.63 125.88 125.93 599,336 -1.16(-0.91%)
Nov 20, 2023 126.28 127.23 126.02 127.09 481,876 +0.72(+0.57%)
Nov 17, 2023 127.54 127.87 125.75 126.37 565,261 -1.01(-0.79%)
Nov 16, 2023 126.35 127.81 126.05 127.38 600,159 +1.07(+0.84%)
Nov 15, 2023 128.62 129.46 126.12 126.31 774,296 -2.55(-1.98%)
Nov 14, 2023 126.78 129.33 126.25 128.86 903,429 +2.44(+1.93%)
Nov 13, 2023 125.26 127.64 125.01 126.42 986,598 +1.33(+1.06%)
Nov 10, 2023 124.20 125.61 124.08 125.09 525,362 +1.39(+1.12%)
Nov 09, 2023 123.71 124.24 123.05 123.70 566,456 -0.19(-0.15%)
Nov 08, 2023 122.17 123.96 122.17 123.89 597,235 +1.63(+1.33%)
Nov 07, 2023 122.36 123.26 121.71 122.26 736,038 -0.49(-0.40%)
Nov 06, 2023 122.24 123.19 121.72 122.75 568,272 +0.62(+0.51%)
Nov 03, 2023 122.03 124.09 122.03 122.12 735,079 +0.27(+0.22%)
Nov 02, 2023 122.62 123.39 121.79 121.86 752,633 -1.01(-0.82%)
Nov 01, 2023 119.79 123.77 119.43 122.87 1,334,720 +3.80(+3.19%)
Oct 31, 2023 117.58 119.62 117.22 119.07 1,138,576 +2.06(+1.76%)
Oct 30, 2023 117.59 117.78 115.76 117.01 1,258,333 +0.50(+0.43%)
Oct 27, 2023 116.63 117.89 113.86 116.51 1,834,702 -3.96(-3.29%)
Oct 26, 2023 118.54 120.85 118.54 120.48 1,327,348 +1.93(+1.62%)
Oct 25, 2023 119.17 119.64 118.01 118.55 1,649,635 -0.32(-0.27%)
Oct 24, 2023 121.06 121.74 117.92 118.87 849,925 -1.53(-1.27%)
Oct 23, 2023 121.15 121.47 120.00 120.40 656,112 -0.58(-0.48%)
Oct 20, 2023 122.43 123.08 120.96 120.97 851,224 -1.45(-1.18%)
Oct 19, 2023 125.81 127.10 122.14 122.42 1,467,675 -1.98(-1.59%)
Oct 18, 2023 127.86 127.93 124.33 124.40 1,313,145 -3.36(-2.63%)
Oct 17, 2023 127.59 129.40 127.15 127.75 928,261 -0.02(-0.02%)
Oct 16, 2023 126.90 128.15 126.56 127.77 752,806 +0.79(+0.63%)
Oct 13, 2023 126.71 127.06 126.01 126.98 859,954 +0.88(+0.70%)
Oct 12, 2023 126.65 126.97 124.99 126.09 912,230 +0.36(+0.28%)
Oct 11, 2023 123.60 125.89 123.59 125.74 951,216 +2.14(+1.74%)
Oct 10, 2023 121.79 124.22 121.79 123.59 1,097,113 +1.72(+1.41%)
Oct 09, 2023 119.38 121.91 119.19 121.88 973,734 +3.26(+2.75%)
Oct 06, 2023 115.29 119.17 115.29 118.62 1,256,311 +2.75(+2.37%)
Oct 05, 2023 114.84 116.13 114.72 115.87 943,094 +0.87(+0.76%)
Oct 04, 2023 114.33 115.87 113.61 115.00 1,559,740 +1.07(+0.94%)
Oct 03, 2023 113.31 115.71 113.13 113.92 1,711,141 +1.17(+1.04%)
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.