Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 118.91 119.07 117.73 118.92 1,021,946 +0.14(+0.12%)
Jul 28, 2023 112.11 119.43 112.11 118.78 1,483,410 +6.86(+6.13%)
Jul 27, 2023 114.54 114.74 111.73 111.93 1,385,068 -2.53(-2.21%)
Jul 26, 2023 114.07 114.96 113.86 114.45 614,159 +0.31(+0.27%)
Jul 25, 2023 113.19 114.19 112.98 114.15 661,735 +0.34(+0.30%)
Jul 24, 2023 113.59 114.42 113.10 113.80 521,756 +0.04(+0.03%)
Jul 21, 2023 114.81 114.81 113.64 113.77 933,362 -0.41(-0.36%)
Jul 20, 2023 113.53 114.34 113.42 114.18 584,278 +0.21(+0.18%)
Jul 19, 2023 113.91 114.66 113.37 113.97 962,360 +0.46(+0.41%)
Jul 18, 2023 112.03 113.75 112.03 113.51 1,086,902 +1.21(+1.08%)
Jul 17, 2023 111.27 112.69 110.93 112.30 509,219 +1.03(+0.93%)
Jul 14, 2023 110.48 111.45 109.87 111.27 567,303 +0.69(+0.62%)
Jul 13, 2023 110.89 111.08 110.08 110.58 489,051 +0.33(+0.30%)
Jul 12, 2023 112.15 112.39 110.17 110.25 670,983 -1.44(-1.29%)
Jul 11, 2023 110.84 111.76 110.42 111.69 565,150 +1.09(+0.99%)
Jul 10, 2023 109.96 111.14 109.96 110.60 540,386 +0.56(+0.51%)
Jul 07, 2023 109.03 110.63 108.24 110.04 908,826 +0.49(+0.45%)
Jul 06, 2023 109.94 110.36 109.29 109.55 791,253 -0.71(-0.64%)
Jul 05, 2023 109.38 110.77 109.17 110.26 914,224 +0.27(+0.24%)
Jul 03, 2023 108.80 110.40 108.47 109.99 553,452 +0.38(+0.35%)
Jun 30, 2023 108.38 109.99 108.06 109.61 1,051,970 +1.55(+1.44%)
Jun 29, 2023 106.91 108.83 106.79 108.06 643,931 +1.34(+1.25%)
Jun 28, 2023 107.16 107.16 106.26 106.72 702,863 -0.40(-0.38%)
Jun 27, 2023 107.14 107.69 106.27 107.13 733,300 +0.27(+0.25%)
Jun 26, 2023 104.89 106.98 104.62 106.86 491,320 +1.33(+1.27%)
Jun 23, 2023 107.30 107.90 105.32 105.53 1,251,097 -2.25(-2.09%)
Jun 22, 2023 107.57 108.12 106.74 107.77 722,995 +0.21(+0.19%)
Jun 21, 2023 107.23 108.23 106.91 107.57 731,543 -0.03(-0.03%)
Jun 20, 2023 106.30 107.90 105.86 107.60 1,078,456 +0.92(+0.87%)
Jun 16, 2023 105.47 107.03 105.47 106.67 1,193,388 +1.21(+1.15%)
Jun 15, 2023 104.05 105.67 103.97 105.47 1,464,471 +16.11(+18.03%)
May 08, 2023 90.92 91.19 89.13 89.36 642,195 -1.59(-1.75%)
May 05, 2023 90.56 91.60 89.99 90.95 722,885 +0.98(+1.09%)
May 04, 2023 90.69 90.87 88.94 89.97 555,805 -1.34(-1.47%)
May 03, 2023 90.58 92.93 90.58 91.31 1,073,919 +0.78(+0.86%)
May 02, 2023 94.14 94.25 90.07 90.53 1,054,544 -4.21(-4.45%)
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.