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%)
Oct 02, 2023	109.37	113.03	109.04	112.75	1,785,162	+4.27(+3.94%)
Sep 29, 2023	108.65	109.39	108.11	108.48	753,127	+0.53(+0.49%)
Sep 28, 2023	109.25	109.75	107.86	107.96	363,948	-0.97(-0.89%)
Sep 27, 2023	108.00	109.61	107.80	108.93	1,287,968	+1.38(+1.28%)
Sep 26, 2023	107.01	107.75	106.13	107.55	683,591	+0.24(+0.22%)
Sep 25, 2023	106.30	107.37	106.82	107.31	467,019	+0.72(+0.67%)
Sep 22, 2023	106.73	107.48	106.48	106.60	478,685	-0.27(-0.25%)
Sep 21, 2023	110.32	110.32	106.81	106.86	725,405	-3.91(-3.53%)
Sep 20, 2023	110.80	111.56	109.87	110.78	883,099	+0.09(+0.08%)
Sep 19, 2023	110.72	110.89	109.86	110.69	433,638	-0.18(-0.16%)
Sep 18, 2023	110.81	112.10	110.67	110.86	466,690	+0.24(+0.22%)
Sep 15, 2023	111.63	111.97	110.00	110.63	1,200,161	-1.65(-1.47%)
Sep 14, 2023	112.87	113.11	112.08	112.28	500,783	-0.14(-0.12%)
Sep 13, 2023	112.91	113.96	112.15	112.41	558,518	-0.02(-0.02%)
Sep 12, 2023	111.45	112.60	111.10	112.43	404,659	+0.50(+0.44%)
Sep 11, 2023	111.14	112.05	111.07	111.94	439,360	+0.80(+0.72%)
Sep 08, 2023	112.16	112.24	110.97	111.14	465,936	-0.75(-0.67%)
Sep 07, 2023	113.67	113.93	111.63	111.90	770,217	-1.68(-1.48%)
Sep 06, 2023	113.98	114.41	113.45	113.58	821,278	-0.34(-0.30%)
Sep 05, 2023	113.36	114.65	113.13	113.91	850,211	-0.04(-0.04%)
Sep 01, 2023	113.04	114.47	113.04	113.95	920,003	+1.46(+1.30%)
Aug 31, 2023	114.04	114.24	112.31	112.49	853,514	-1.24(-1.09%)
Aug 30, 2023	114.20	114.44	113.57	113.73	432,365	+0.14(+0.12%)
Aug 29, 2023	114.11	114.16	113.03	113.60	615,081	-0.62(-0.55%)
Aug 28, 2023	113.28	114.63	113.28	114.22	443,769	+0.51(+0.44%)
Aug 25, 2023	114.59	114.59	112.98	113.72	362,158	-0.22(-0.19%)
Aug 24, 2023	112.78	114.55	112.78	113.93	744,953	+1.05(+0.93%)
Aug 23, 2023	112.49	113.21	111.59	112.88	657,696	+0.75(+0.67%)
Aug 22, 2023	112.31	113.29	110.76	112.13	659,905	-0.11(-0.10%)
Aug 21, 2023	113.08	113.50	111.68	112.24	779,807	-0.71(-0.63%)
Aug 18, 2023	114.16	114.45	112.63	112.95	1,280,979	-1.12(-0.98%)
Aug 17, 2023	118.68	119.54	114.01	114.07	1,118,127	-4.81(-4.05%)
Aug 16, 2023	120.93	120.93	118.70	118.89	695,599	-2.05(-1.69%)
Aug 15, 2023	120.79	122.06	120.72	120.93	704,840	-0.31(-0.25%)
Aug 14, 2023	119.84	122.05	119.73	121.24	779,553	+1.91(+1.60%)
Aug 11, 2023	119.46	119.61	118.92	119.33	1,279,808	-0.02(-0.02%)
Aug 10, 2023	120.07	120.57	118.80	119.35	907,171	-0.87(-0.72%)
Aug 09, 2023	120.80	121.42	120.05	120.22	686,520	-0.40(-0.33%)
Aug 08, 2023	121.88	121.69	119.66	120.62	1,048,971	-1.34(-1.10%)
Aug 07, 2023	121.48	122.59	121.27	121.97	695,769	+0.63(+0.52%)
Aug 04, 2023	123.51	123.51	121.28	121.33	897,292	-1.83(-1.49%)
Aug 03, 2023	122.34	123.80	121.44	123.16	788,846	+0.82(+0.67%)
Aug 02, 2023	121.60	122.44	120.77	122.34	756,466	+0.38(+0.31%)
Aug 01, 2023	120.63	122.68	119.40	121.97	1,114,443	+2.23(+1.86%)
Jul 31, 2023	119.73	119.89	118.54	119.74	1,014,963	+0.14(+0.12%)
Jul 28, 2023	112.89	120.25	112.89	119.60	1,473,275	+6.90(+6.13%)
Jul 27, 2023	115.33	115.53	112.50	112.70	1,375,605	-2.54(-2.21%)
Jul 26, 2023	114.85	115.75	114.65	115.24	609,963	+0.31(+0.27%)
Jul 25, 2023	113.96	114.97	113.76	114.93	657,214	+0.35(+0.30%)
Jul 24, 2023	114.37	115.21	113.88	114.59	518,192	+0.04(+0.03%)
Jul 21, 2023	115.60	115.60	114.42	114.55	926,985	-0.41(-0.36%)
Jul 20, 2023	114.31	115.13	114.20	114.96	580,286	+0.21(+0.18%)
Jul 19, 2023	114.70	115.45	114.15	114.75	955,785	+0.46(+0.41%)
Jul 18, 2023	112.80	114.53	112.80	114.29	1,079,476	+1.22(+1.08%)
Jul 17, 2023	112.04	113.47	111.69	113.07	505,740	+1.04(+0.93%)
Jul 14, 2023	111.25	112.22	110.62	112.04	563,427	+0.69(+0.62%)
Jul 13, 2023	111.65	111.85	110.84	111.34	485,710	+0.34(+0.30%)
Jul 12, 2023	112.93	113.16	110.93	111.01	666,398	-1.45(-1.29%)
Jul 11, 2023	111.60	112.53	111.17	112.46	561,289	+1.10(+0.99%)
Jul 10, 2023	110.72	111.91	110.72	111.36	536,694	+0.56(+0.51%)
Jul 07, 2023	109.78	111.39	108.98	110.80	902,617	+0.49(+0.45%)
Jul 06, 2023	110.69	111.12	110.04	110.31	785,847	-0.71(-0.64%)
Jul 05, 2023	110.13	111.53	109.92	111.02	907,978	+0.27(+0.24%)
Jul 03, 2023	109.54	111.16	109.21	110.75	549,671	+0.39(+0.35%)
Jun 30, 2023	109.13	110.75	108.80	110.36	1,044,783	+1.56(+1.44%)
Jun 29, 2023	107.64	109.57	107.53	108.80	639,532	+1.35(+1.25%)
Jun 28, 2023	107.89	107.89	106.99	107.46	698,061	-0.41(-0.38%)
Jun 27, 2023	107.87	108.43	107.00	107.86	728,290	+0.27(+0.25%)
Jun 26, 2023	105.61	107.71	105.34	107.59	487,963	+1.34(+1.26%)
Jun 23, 2023	108.04	108.64	106.04	106.25	1,242,549	-2.26(-2.09%)
Jun 22, 2023	108.31	108.86	107.48	108.52	718,055	+0.21(+0.19%)
Jun 21, 2023	107.97	108.97	107.64	108.31	726,545	-0.03(-0.03%)
Jun 20, 2023	107.03	108.64	106.59	108.34	1,071,088	+0.93(+0.86%)
Jun 16, 2023	106.19	107.76	106.19	107.41	1,185,235	+1.22(+1.15%)
Jun 15, 2023	104.77	106.40	104.68	106.19	1,454,465	+16.22(+18.03%)
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%)
Mar 01, 2023	92.89	94.38	92.89	93.92	752,946	+0.72(+0.77%)
Feb 28, 2023	93.69	94.02	93.16	93.20	904,260	-0.62(-0.66%)
Feb 27, 2023	94.37	94.96	93.42	93.82	600,836	-0.33(-0.36%)
Feb 24, 2023	94.37	94.55	93.49	94.15	476,164	-0.22(-0.23%)
Feb 23, 2023	95.72	96.01	94.07	94.37	744,693	-0.64(-0.67%)
Feb 22, 2023	95.15	95.99	94.34	95.01	1,037,195	-0.42(-0.44%)
Feb 21, 2023	95.56	95.94	95.04	95.43	1,157,485	+0.08(+0.08%)
Feb 17, 2023	95.23	95.64	94.75	95.35	1,067,450	+0.43(+0.46%)
Feb 16, 2023	94.73	95.56	94.35	94.92	868,057	+0.06(+0.06%)
Feb 15, 2023	93.26	95.15	92.35	94.86	947,896	+1.52(+1.63%)
Feb 14, 2023	94.31	94.31	92.94	93.34	1,271,698	-0.95(-1.01%)
Feb 13, 2023	95.37	95.82	94.00	94.29	1,358,207	-0.81(-0.85%)
Feb 10, 2023	94.23	95.22	94.14	95.10	759,991	+1.13(+1.20%)
Feb 09, 2023	94.31	94.75	93.71	93.97	597,593	-0.38(-0.41%)
Feb 08, 2023	94.82	94.82	93.99	94.35	742,605	-0.52(-0.55%)
Feb 07, 2023	93.79	94.92	92.82	94.87	695,514	+0.67(+0.71%)
Feb 06, 2023	95.39	95.94	93.95	94.20	1,022,457	-0.61(-0.64%)
Feb 03, 2023	93.80	95.36	93.61	94.81	1,491,819	+1.34(+1.44%)
Feb 02, 2023	92.72	93.91	91.82	93.47	1,388,288	+0.10(+0.10%)
Feb 01, 2023	92.66	93.71	92.00	93.37	1,231,545	+0.71(+0.77%)
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%)

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.

Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Sections

Services