Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

157.62 +2.78 (+1.79%)
Streaming Delayed Price Updated: 3:33 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 154.46 155.19 152.60 154.85 1,325,266 +0.40(+0.26%)
Jun 20, 2024 153.88 154.55 152.73 154.45 565,932 +0.59(+0.38%)
Jun 18, 2024 152.34 154.43 151.65 153.86 505,614 +0.96(+0.63%)
Jun 17, 2024 150.02 152.94 149.22 152.90 522,535 +2.48(+1.65%)
Jun 14, 2024 149.28 150.86 148.58 150.42 376,000 +0.01(+0.01%)
Jun 13, 2024 151.39 151.50 149.81 150.41 394,442 -1.00(-0.66%)
Jun 12, 2024 150.75 152.53 150.49 151.41 491,245 +1.22(+0.81%)
Jun 11, 2024 150.95 151.29 149.43 150.19 675,948 -1.14(-0.75%)
Jun 10, 2024 151.04 152.16 150.28 151.33 799,899 +0.10(+0.07%)
Jun 07, 2024 152.14 153.16 150.99 151.23 652,407 -0.54(-0.35%)
Jun 06, 2024 152.93 154.48 151.44 151.77 619,491 -1.14(-0.74%)
Jun 05, 2024 151.45 153.98 151.20 152.91 614,604 +1.53(+1.01%)
Jun 04, 2024 150.16 152.42 150.16 151.37 684,622 +1.37(+0.91%)
Jun 03, 2024 151.57 151.96 148.84 150.00 566,837 -1.69(-1.12%)
May 31, 2024 151.86 152.31 150.65 151.70 1,039,287 +0.48(+0.32%)
May 30, 2024 153.69 153.69 150.36 151.22 1,095,234 -2.70(-1.75%)
May 29, 2024 153.13 154.56 151.80 153.92 736,322 -0.16(-0.10%)
May 28, 2024 159.53 160.30 153.75 154.08 888,738 -3.90(-2.47%)
May 24, 2024 160.05 163.88 155.97 157.98 1,471,141 +6.13(+4.04%)
May 23, 2024 154.03 154.18 151.54 151.85 735,674 -1.10(-0.72%)
May 22, 2024 153.55 154.40 152.38 152.94 282,454 -0.69(-0.45%)
May 21, 2024 153.62 153.98 152.78 153.63 471,585 +0.17(+0.11%)
May 20, 2024 151.79 153.48 151.49 153.46 560,915 +1.68(+1.11%)
May 17, 2024 152.15 153.22 151.53 151.78 622,106 -0.26(-0.17%)
May 16, 2024 150.50 152.37 150.31 152.04 535,385 +1.59(+1.06%)
May 15, 2024 148.15 151.20 147.90 150.44 706,728 +1.88(+1.27%)
May 14, 2024 150.90 151.72 147.38 148.56 1,167,956 -2.75(-1.82%)
May 13, 2024 155.54 156.30 151.14 151.31 725,173 -4.23(-2.72%)
May 10, 2024 154.79 155.62 153.93 155.54 804,732 +1.71(+1.11%)
May 09, 2024 151.20 153.84 150.95 153.82 875,641 +3.26(+2.16%)
May 08, 2024 150.99 151.84 148.08 150.56 1,045,774 -0.33(-0.22%)
May 07, 2024 152.49 154.30 150.76 150.89 806,721 -1.47(-0.97%)
May 06, 2024 147.43 152.48 146.79 152.37 1,530,312 +5.61(+3.82%)
May 03, 2024 147.43 147.77 145.28 146.76 799,731 +0.55(+0.37%)
May 02, 2024 148.02 148.16 145.73 146.21 701,058 -0.63(-0.43%)
May 01, 2024 147.59 148.37 146.55 146.84 798,192 -0.34(-0.23%)
Apr 30, 2024 148.29 148.49 146.15 147.17 709,803 +0.09(+0.06%)
Apr 29, 2024 145.03 147.26 144.88 147.09 568,997 +2.44(+1.69%)
Apr 26, 2024 144.49 145.06 143.80 144.64 406,993 -0.14(-0.10%)
Apr 25, 2024 143.69 146.14 143.55 144.78 471,164 +0.88(+0.61%)
Apr 24, 2024 146.09 146.67 142.70 143.91 516,421 -1.56(-1.08%)
Apr 23, 2024 143.16 145.94 142.53 145.47 585,822 +2.94(+2.06%)
Apr 22, 2024 142.36 144.19 141.75 142.53 501,316 +0.87(+0.61%)
Apr 19, 2024 139.54 141.96 139.37 141.66 750,040 +2.62(+1.89%)
Apr 18, 2024 140.22 141.32 138.45 139.04 438,300 -0.75(-0.53%)
Apr 17, 2024 141.82 141.82 139.48 139.79 537,573 -1.89(-1.34%)
Apr 16, 2024 142.76 143.13 141.41 141.68 522,830 -0.10(-0.07%)
Apr 15, 2024 144.28 145.56 141.72 141.78 640,065 -1.82(-1.27%)
Apr 12, 2024 143.04 144.62 142.81 143.61 554,990 -0.11(-0.08%)
Apr 11, 2024 143.35 144.48 141.58 143.72 576,107 +1.49(+1.04%)
Apr 10, 2024 141.68 143.46 141.46 142.23 466,974 -0.79(-0.55%)
Apr 09, 2024 146.66 147.22 142.89 143.02 492,108 -3.81(-2.59%)
Apr 08, 2024 146.17 147.30 145.32 146.82 590,953 +0.49(+0.33%)
Apr 05, 2024 146.12 147.69 145.31 146.34 657,572 +0.48(+0.33%)
Apr 04, 2024 147.99 148.80 145.71 145.86 559,022 -1.38(-0.94%)
Apr 03, 2024 146.12 147.85 146.10 147.24 440,009 +0.89(+0.61%)
Apr 02, 2024 148.28 148.99 146.32 146.36 408,626 -2.20(-1.48%)
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.