Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corporation Common Stock (NY:BAH)

105.10 -0.18 (-0.17%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 105.28 105.98 104.32 105.28 1,394,471 -0.58(-0.55%)
Mar 27, 2025 106.75 107.05 104.60 105.86 2,229,522 -0.46(-0.43%)
Mar 26, 2025 106.32 107.45 105.05 106.32 1,553,274 +0.00(+0.00%)
Mar 25, 2025 105.45 107.27 103.27 106.32 1,950,162 +1.15(+1.09%)
Mar 24, 2025 104.00 105.60 101.54 105.17 2,710,698 +1.03(+0.99%)
Mar 21, 2025 103.60 104.40 101.05 104.14 5,201,061 +0.56(+0.54%)
Mar 20, 2025 109.28 109.92 103.35 103.58 4,996,081 -9.13(-8.10%)
Mar 19, 2025 116.30 118.43 112.00 112.71 3,523,733 -3.81(-3.27%)
Mar 18, 2025 114.18 116.71 112.73 116.52 2,117,553 +1.18(+1.02%)
Mar 17, 2025 113.37 117.08 113.00 115.34 1,809,901 +3.09(+2.75%)
Mar 14, 2025 111.03 112.80 109.96 112.25 1,322,317 +0.93(+0.84%)
Mar 13, 2025 110.94 112.66 109.59 111.32 1,586,294 -0.23(-0.21%)
Mar 12, 2025 110.45 112.31 107.42 111.55 2,063,637 +1.51(+1.37%)
Mar 11, 2025 110.99 112.31 108.46 110.04 2,420,964 -2.60(-2.31%)
Mar 10, 2025 116.43 119.34 112.31 112.64 3,237,646 -3.83(-3.29%)
Mar 07, 2025 107.76 118.16 107.19 116.47 4,249,116 +8.14(+7.51%)
Mar 06, 2025 109.00 110.06 106.02 108.33 2,670,431 -1.61(-1.46%)
Mar 05, 2025 106.00 110.97 106.00 109.94 3,527,181 +4.15(+3.92%)
Mar 04, 2025 103.52 109.20 103.23 105.79 6,752,584 +3.07(+2.99%)
Mar 03, 2025 106.48 106.67 101.81 102.72 3,783,891 -3.34(-3.15%)
Feb 28, 2025 104.90 108.64 104.05 106.06 5,222,869 -4.98(-4.48%)
Feb 27, 2025 113.51 114.49 110.32 111.04 2,946,471 -2.45(-2.16%)
Feb 26, 2025 114.29 117.19 113.07 113.49 2,505,357 -1.16(-1.01%)
Feb 25, 2025 111.88 115.68 111.22 114.65 2,879,715 +2.22(+1.97%)
Feb 24, 2025 112.75 114.86 111.73 112.43 3,898,532 +0.13(+0.12%)
Feb 21, 2025 112.57 113.17 106.69 112.30 4,374,847 -1.32(-1.16%)
Feb 20, 2025 116.47 117.33 110.57 113.62 3,479,851 -4.18(-3.55%)
Feb 19, 2025 118.50 120.44 117.05 117.80 1,509,452 -1.39(-1.17%)
Feb 18, 2025 119.15 119.47 115.67 119.19 1,793,114 +1.46(+1.24%)
Feb 14, 2025 118.08 119.26 115.97 117.73 1,695,222 +0.40(+0.34%)
Feb 13, 2025 121.31 121.78 115.53 117.33 3,320,895 -3.98(-3.28%)
Feb 12, 2025 122.73 123.72 120.36 121.31 1,883,984 -2.52(-2.03%)
Feb 11, 2025 128.06 128.26 122.97 123.83 2,244,718 -3.67(-2.88%)
Feb 10, 2025 128.12 128.75 126.97 127.50 1,319,479 +0.16(+0.12%)
Feb 07, 2025 128.77 129.65 126.24 127.34 1,986,332 -1.21(-0.94%)
Feb 06, 2025 128.99 129.74 126.81 128.56 1,667,526 -0.19(-0.15%)
Feb 05, 2025 132.38 133.64 128.52 128.75 1,308,207 -2.61(-1.99%)
Feb 04, 2025 130.22 132.92 129.15 131.35 1,939,950 +2.55(+1.98%)
Feb 03, 2025 128.74 133.22 126.91 128.81 2,977,988 +0.41(+0.32%)
Jan 31, 2025 124.23 130.26 120.45 128.40 3,639,383 +0.07(+0.05%)
Jan 30, 2025 126.88 128.74 125.32 128.33 2,570,258 +1.86(+1.47%)
Jan 29, 2025 129.25 130.62 126.42 126.47 1,743,570 -1.84(-1.44%)
Jan 28, 2025 135.15 135.15 127.04 128.31 2,258,333 -6.44(-4.78%)
Jan 27, 2025 134.17 135.76 132.82 134.75 1,883,631 +1.93(+1.45%)
Jan 24, 2025 136.42 137.04 132.42 132.82 1,799,843 -2.74(-2.02%)
Jan 23, 2025 143.83 146.26 131.50 135.56 3,245,027 -6.84(-4.80%)
Jan 22, 2025 141.93 144.57 140.97 142.39 3,505,548 +0.61(+0.43%)
Jan 21, 2025 136.44 143.27 136.44 141.78 2,208,145 +6.36(+4.70%)
Jan 17, 2025 136.72 136.82 134.96 135.43 1,462,363 -0.24(-0.18%)
Jan 16, 2025 135.38 137.09 134.38 135.66 1,463,500 +0.23(+0.17%)
Jan 15, 2025 136.26 136.74 133.62 135.44 1,214,164 -0.07(-0.05%)
Jan 14, 2025 134.29 135.74 132.53 135.50 1,333,733 +1.01(+0.75%)
Jan 13, 2025 131.25 136.71 130.77 134.49 1,827,753 +2.64(+2.00%)
Jan 10, 2025 129.03 134.19 128.95 131.85 2,063,773 +2.38(+1.84%)
Jan 08, 2025 128.75 129.48 126.50 129.47 1,631,147 +0.84(+0.65%)
Jan 07, 2025 129.89 130.95 127.57 128.64 1,522,904 -1.49(-1.15%)
Jan 06, 2025 131.93 133.54 129.18 130.13 1,596,058 -1.18(-0.90%)
Jan 03, 2025 126.91 131.56 126.91 131.31 1,533,367 +3.79(+2.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.