Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.46 -0.69 (-0.45%)
Official Closing Price Updated: 6:30 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 154.07 154.92 152.89 153.46 281,480 -0.69(-0.45%)
May 21, 2024 154.14 154.50 153.29 154.15 470,002 +0.17(+0.11%)
May 20, 2024 152.30 154.00 152.00 153.98 559,032 +1.69(+1.11%)
May 17, 2024 152.66 153.74 152.04 152.29 620,018 -0.26(-0.17%)
May 16, 2024 151.01 152.88 150.81 152.55 533,588 +1.60(+1.06%)
May 15, 2024 148.65 151.71 148.40 150.95 704,356 +1.89(+1.27%)
May 14, 2024 151.41 152.23 147.88 149.06 1,164,036 -2.76(-1.82%)
May 13, 2024 156.06 156.83 151.65 151.82 722,739 -4.24(-2.72%)
May 10, 2024 155.31 156.14 154.44 156.06 802,031 +1.72(+1.11%)
May 09, 2024 151.71 154.36 151.46 154.34 872,702 +3.27(+2.16%)
May 08, 2024 151.50 152.35 148.58 151.07 1,042,264 -0.33(-0.22%)
May 07, 2024 153.00 154.82 151.27 151.40 804,013 -1.48(-0.97%)
May 06, 2024 147.93 152.99 147.28 152.88 1,525,175 +5.63(+3.82%)
May 03, 2024 147.93 148.27 145.77 147.25 797,047 +0.55(+0.37%)
May 02, 2024 148.52 148.66 146.22 146.70 698,705 -0.63(-0.43%)
May 01, 2024 148.09 148.87 147.04 147.33 795,513 -0.34(-0.23%)
Apr 30, 2024 148.79 148.99 146.64 147.67 707,421 +0.09(+0.06%)
Apr 29, 2024 145.52 147.76 145.37 147.58 567,087 +2.45(+1.69%)
Apr 26, 2024 144.98 145.55 144.28 145.13 405,627 -0.14(-0.10%)
Apr 25, 2024 144.17 146.63 144.03 145.27 469,583 +0.88(+0.61%)
Apr 24, 2024 146.58 147.16 143.18 144.39 514,688 -1.57(-1.08%)
Apr 23, 2024 143.64 146.43 143.01 145.96 583,856 +2.95(+2.06%)
Apr 22, 2024 142.84 144.68 142.23 143.01 499,634 +0.87(+0.61%)
Apr 19, 2024 140.01 142.44 139.84 142.14 747,523 +2.63(+1.89%)
Apr 18, 2024 140.69 141.80 138.92 139.51 436,829 -0.75(-0.53%)
Apr 17, 2024 142.30 142.30 139.95 140.26 535,769 -1.90(-1.34%)
Apr 16, 2024 143.24 143.61 141.89 142.16 521,075 -0.10(-0.07%)
Apr 15, 2024 144.77 146.06 142.20 142.26 637,917 -1.83(-1.27%)
Apr 12, 2024 143.52 145.11 143.29 144.09 553,127 -0.11(-0.08%)
Apr 11, 2024 143.83 144.97 142.06 144.20 574,173 +1.49(+1.04%)
Apr 10, 2024 142.16 143.94 141.94 142.71 465,407 -0.79(-0.55%)
Apr 09, 2024 147.15 147.72 143.37 143.50 490,456 -3.82(-2.59%)
Apr 08, 2024 146.66 147.80 145.81 147.32 588,970 +0.49(+0.33%)
Apr 05, 2024 146.61 148.19 145.80 146.83 655,365 +0.48(+0.33%)
Apr 04, 2024 148.49 149.30 146.20 146.35 557,146 -1.39(-0.94%)
Apr 03, 2024 146.61 148.35 146.59 147.74 438,532 +0.89(+0.61%)
Apr 02, 2024 148.78 149.49 146.81 146.85 407,255 -2.21(-1.48%)
Apr 01, 2024 148.30 149.10 147.43 149.06 568,981 +0.62(+0.42%)
Mar 28, 2024 148.32 149.13 149.12 148.44 418,267 +0.22(+0.15%)
Mar 27, 2024 147.94 148.52 147.11 148.22 415,908 +1.04(+0.71%)
Mar 26, 2024 146.21 147.77 145.86 147.18 597,554 +1.05(+0.72%)
Mar 25, 2024 147.84 148.31 145.72 146.13 430,407 -1.48(-1.00%)
Mar 22, 2024 148.79 149.29 146.72 147.61 424,868 -0.64(-0.43%)
Mar 21, 2024 147.25 148.43 146.22 148.25 439,310 +1.42(+0.97%)
Mar 20, 2024 146.24 147.16 145.68 146.83 380,599 +0.66(+0.45%)
Mar 19, 2024 144.79 146.29 144.21 146.17 576,814 +1.68(+1.16%)
Mar 18, 2024 144.79 145.82 144.22 144.49 583,362 -0.30(-0.21%)
Mar 15, 2024 144.21 145.85 144.21 144.79 622,323 -0.38(-0.26%)
Mar 14, 2024 146.51 146.71 144.22 145.17 500,625 -0.93(-0.64%)
Mar 13, 2024 145.64 146.35 144.82 146.10 403,090 +0.46(+0.32%)
Mar 12, 2024 144.87 146.21 143.80 145.64 520,891 +1.06(+0.73%)
Mar 11, 2024 146.55 146.65 144.18 144.58 550,853 -2.56(-1.74%)
Mar 08, 2024 148.55 149.37 146.56 147.14 380,167 -1.25(-0.84%)
Mar 07, 2024 149.43 149.92 147.04 148.39 639,720 -0.51(-0.34%)
Mar 06, 2024 149.27 150.27 148.74 148.90 744,787 -0.29(-0.19%)
Mar 05, 2024 149.01 149.31 147.95 149.19 497,261 +0.14(+0.09%)
Mar 04, 2024 148.59 150.59 148.29 149.05 491,363 +0.87(+0.59%)
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.