Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

150.64 -0.77 (-0.51%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 13, 2024 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 (%)
Oct 31, 2023 117.18 119.22 116.83 118.67 1,142,411 +2.05(+1.76%)
Oct 30, 2023 117.19 117.39 115.37 116.62 1,262,572 +0.49(+0.43%)
Oct 27, 2023 116.24 117.50 113.48 116.12 1,840,882 -3.95(-3.29%)
Oct 26, 2023 118.14 120.45 118.14 120.07 1,331,819 +1.92(+1.62%)
Oct 25, 2023 118.78 119.24 117.61 118.15 1,655,192 -0.32(-0.27%)
Oct 24, 2023 120.66 121.33 117.52 118.47 852,788 -1.52(-1.27%)
Oct 23, 2023 120.74 121.06 119.60 119.99 658,322 -0.57(-0.48%)
Oct 20, 2023 122.02 122.67 120.56 120.57 854,091 -1.44(-1.18%)
Oct 19, 2023 125.39 126.67 121.73 122.01 1,472,619 -1.97(-1.59%)
Oct 18, 2023 127.43 127.50 123.91 123.98 1,317,568 -3.34(-2.63%)
Oct 17, 2023 127.17 128.97 126.72 127.32 931,388 -0.02(-0.02%)
Oct 16, 2023 126.47 127.72 126.14 127.34 755,342 +0.79(+0.63%)
Oct 13, 2023 126.28 126.63 125.58 126.55 862,851 +0.88(+0.70%)
Oct 12, 2023 126.23 126.54 124.57 125.67 915,302 +0.36(+0.28%)
Oct 11, 2023 123.19 125.46 123.18 125.31 954,420 +2.14(+1.73%)
Oct 10, 2023 121.38 123.80 121.38 123.18 1,100,808 +1.71(+1.41%)
Oct 09, 2023 118.98 121.50 118.79 121.47 977,014 +3.24(+2.74%)
Oct 06, 2023 114.91 118.77 114.91 118.22 1,260,543 +2.74(+2.37%)
Oct 05, 2023 114.45 115.74 114.33 115.48 946,271 +0.87(+0.76%)
Oct 04, 2023 113.95 115.48 113.22 114.61 1,564,994 +1.07(+0.94%)
Oct 03, 2023 112.93 115.32 112.75 113.54 1,716,905 +1.17(+1.04%)
Oct 02, 2023 109.00 112.65 108.67 112.37 1,791,175 +4.25(+3.93%)
Sep 29, 2023 108.29 109.02 107.74 108.12 755,664 +0.53(+0.49%)
Sep 28, 2023 108.88 109.39 107.50 107.59 365,173 -0.97(-0.89%)
Sep 27, 2023 107.63 109.24 107.44 108.56 1,292,306 +1.38(+1.28%)
Sep 26, 2023 106.65 107.39 105.77 107.19 685,894 +0.24(+0.22%)
Sep 25, 2023 105.94 107.01 106.46 106.95 468,592 +0.71(+0.67%)
Sep 22, 2023 106.37 107.12 106.12 106.24 480,298 -0.27(-0.25%)
Sep 21, 2023 109.95 109.95 106.45 106.51 727,848 -3.90(-3.53%)
Sep 20, 2023 110.42 111.19 109.50 110.40 886,073 +0.09(+0.08%)
Sep 19, 2023 110.34 110.51 109.49 110.31 435,098 -0.18(-0.16%)
Sep 18, 2023 110.43 111.72 110.30 110.49 468,262 +0.24(+0.21%)
Sep 15, 2023 111.25 111.59 109.63 110.26 1,204,204 -1.64(-1.47%)
Sep 14, 2023 112.49 112.73 111.70 111.90 502,470 -0.14(-0.12%)
Sep 13, 2023 112.53 113.58 111.77 112.04 560,400 -0.02(-0.02%)
Sep 12, 2023 111.08 112.22 110.73 112.06 406,022 +0.50(+0.44%)
Sep 11, 2023 110.77 111.67 110.70 111.56 440,840 +0.79(+0.71%)
Sep 08, 2023 111.78 111.86 110.60 110.77 467,506 -0.75(-0.67%)
Sep 07, 2023 113.28 113.55 111.25 111.52 772,812 -1.67(-1.48%)
Sep 06, 2023 113.60 114.03 113.07 113.19 824,045 -0.34(-0.30%)
Sep 05, 2023 112.98 114.26 112.75 113.53 853,075 -0.04(-0.04%)
Sep 01, 2023 112.66 114.08 112.66 113.57 923,101 +1.45(+1.30%)
Aug 31, 2023 113.66 113.85 111.93 112.12 856,388 -1.24(-1.09%)
Aug 30, 2023 113.82 114.06 113.19 113.35 433,822 +0.14(+0.12%)
Aug 29, 2023 113.73 113.78 112.65 113.21 617,153 -0.62(-0.55%)
Aug 28, 2023 112.90 114.25 112.90 113.84 445,263 +0.50(+0.45%)
Aug 25, 2023 114.20 114.20 112.61 113.33 363,378 -0.22(-0.19%)
Aug 24, 2023 112.40 114.16 112.40 113.55 747,463 +1.05(+0.93%)
Aug 23, 2023 112.12 112.83 111.22 112.50 659,911 +0.75(+0.67%)
Aug 22, 2023 111.93 112.91 110.38 111.75 662,128 -0.11(-0.10%)
Aug 21, 2023 112.70 113.11 111.31 111.86 782,433 -0.71(-0.63%)
Aug 18, 2023 113.78 114.06 112.25 112.57 1,285,294 -1.12(-0.98%)
Aug 17, 2023 118.28 119.14 113.63 113.69 1,121,893 -4.80(-4.05%)
Aug 16, 2023 120.53 120.53 118.30 118.49 697,942 -2.04(-1.69%)
Aug 15, 2023 120.39 121.65 120.32 120.53 707,215 -0.31(-0.25%)
Aug 14, 2023 119.44 121.64 119.32 120.83 782,179 +1.90(+1.60%)
Aug 11, 2023 119.06 119.21 118.52 118.93 1,284,118 -0.02(-0.02%)
Aug 10, 2023 119.66 120.17 118.40 118.95 910,227 -0.87(-0.72%)
Aug 09, 2023 120.39 121.01 119.64 119.82 688,833 -0.40(-0.33%)
Aug 08, 2023 121.47 121.28 119.26 120.22 1,052,504 -1.34(-1.10%)
Aug 07, 2023 121.07 122.18 120.86 121.56 698,112 +0.63(+0.52%)
Aug 04, 2023 123.09 123.09 120.88 120.92 900,314 -1.82(-1.49%)
Aug 03, 2023 121.93 123.39 121.03 122.75 791,503 +0.82(+0.67%)
Aug 02, 2023 121.19 122.03 120.36 121.93 759,014 +0.38(+0.31%)
Aug 01, 2023 120.22 122.27 119.00 121.56 1,118,197 +2.22(+1.86%)
Jul 31, 2023 119.33 119.48 118.14 119.34 1,018,382 +0.14(+0.12%)
Jul 28, 2023 112.51 119.85 112.51 119.20 1,478,237 +6.88(+6.13%)
Jul 27, 2023 114.94 115.14 112.12 112.32 1,380,239 -2.53(-2.21%)
Jul 26, 2023 114.47 115.37 114.26 114.85 612,017 +0.31(+0.27%)
Jul 25, 2023 113.58 114.59 113.38 114.55 659,427 +0.34(+0.30%)
Jul 24, 2023 113.99 114.82 113.49 114.20 519,937 +0.04(+0.03%)
Jul 21, 2023 115.21 115.21 114.03 114.16 930,108 -0.41(-0.36%)
Jul 20, 2023 113.93 114.74 113.82 114.58 582,241 +0.21(+0.18%)
Jul 19, 2023 114.31 115.06 113.76 114.37 959,005 +0.46(+0.41%)
Jul 18, 2023 112.42 114.14 112.42 113.91 1,083,112 +1.21(+1.08%)
Jul 17, 2023 111.66 113.09 111.31 112.69 507,443 +1.03(+0.93%)
Jul 14, 2023 110.87 111.84 110.25 111.66 565,325 +0.69(+0.62%)
Jul 13, 2023 111.28 111.47 110.47 110.97 487,346 +0.33(+0.30%)
Jul 12, 2023 112.55 112.78 110.56 110.64 668,643 -1.45(-1.29%)
Jul 11, 2023 111.23 112.15 110.80 112.08 563,179 +1.09(+0.99%)
Jul 10, 2023 110.35 111.53 110.35 110.99 538,502 +0.56(+0.51%)
Jul 07, 2023 109.41 111.01 108.62 110.43 905,657 +0.49(+0.45%)
Jul 06, 2023 110.32 110.74 109.67 109.94 788,494 -0.71(-0.64%)
Jul 05, 2023 109.76 111.16 109.55 110.64 911,036 +0.27(+0.24%)
Jul 03, 2023 109.18 110.78 108.85 110.38 551,523 +0.38(+0.35%)
Jun 30, 2023 108.76 110.38 108.44 109.99 1,048,302 +1.56(+1.44%)
Jun 29, 2023 107.28 109.20 107.17 108.44 641,686 +1.34(+1.25%)
Jun 28, 2023 107.53 107.53 106.63 107.10 700,412 -0.40(-0.38%)
Jun 27, 2023 107.51 108.06 106.65 107.50 730,743 +0.27(+0.25%)
Jun 26, 2023 105.25 107.35 104.99 107.23 489,607 +1.34(+1.27%)
Jun 23, 2023 107.68 108.28 105.69 105.89 1,246,734 -2.26(-2.09%)
Jun 22, 2023 107.94 108.50 107.12 108.15 720,474 +0.21(+0.19%)
Jun 21, 2023 107.61 108.60 107.28 107.94 728,993 -0.03(-0.03%)
Jun 20, 2023 106.67 108.28 106.23 107.97 1,074,696 +0.93(+0.87%)
Jun 16, 2023 105.83 107.40 105.83 107.05 1,189,227 +1.21(+1.15%)
Jun 15, 2023 104.42 106.04 104.33 105.83 1,459,364 +16.16(+18.03%)
May 08, 2023 91.24 91.51 89.44 89.67 639,956 -1.60(-1.75%)
May 05, 2023 90.88 91.92 90.30 91.27 720,364 +0.98(+1.09%)
May 04, 2023 91.00 91.19 89.25 90.29 553,867 -1.34(-1.47%)
May 03, 2023 90.90 93.25 90.90 91.63 1,070,174 +0.78(+0.86%)
May 02, 2023 94.47 94.58 90.39 90.85 1,050,867 -4.23(-4.45%)
May 01, 2023 94.03 95.76 93.70 95.07 687,570 +1.22(+1.30%)
Apr 28, 2023 94.09 94.67 93.62 93.86 721,004 -0.17(-0.18%)
Apr 27, 2023 92.32 94.14 92.32 94.02 857,245 +1.77(+1.91%)
Apr 26, 2023 93.06 93.41 91.50 92.26 794,516 -2.00(-2.12%)
Apr 25, 2023 94.33 94.85 94.33 94.26 502,749 -0.33(-0.35%)
Apr 24, 2023 96.81 97.12 94.24 94.59 907,139 -2.46(-2.54%)
Apr 21, 2023 97.06 97.58 96.29 97.05 1,143,626 +0.45(+0.47%)
Apr 20, 2023 96.56 97.05 96.11 96.60 894,056 +0.25(+0.25%)
Apr 19, 2023 96.07 96.37 95.81 96.36 1,052,858 +0.65(+0.68%)
Apr 18, 2023 95.16 95.99 95.10 95.71 969,477 +0.67(+0.70%)
Apr 17, 2023 95.35 95.45 94.52 95.04 912,049 -0.06(-0.06%)
Apr 14, 2023 95.06 95.43 94.49 95.10 686,513 -0.25(-0.27%)
Apr 13, 2023 94.90 95.59 94.38 95.36 541,040 +0.62(+0.65%)
Apr 12, 2023 94.46 95.15 94.18 94.74 549,627 +0.39(+0.42%)
Apr 11, 2023 94.87 95.21 94.31 94.35 893,494 -0.60(-0.63%)
Apr 10, 2023 93.54 95.07 93.54 94.95 939,211 +1.18(+1.25%)
Apr 06, 2023 93.39 94.36 93.11 93.77 1,147,808 +0.60(+0.64%)
Apr 05, 2023 93.14 94.11 92.87 93.17 1,266,914 +0.11(+0.12%)
Apr 04, 2023 93.10 93.67 92.42 93.06 1,097,187 -0.10(-0.11%)
Apr 03, 2023 91.25 93.76 91.04 93.16 1,037,380 +2.27(+2.50%)
Mar 31, 2023 90.61 91.14 90.34 90.89 945,068 +0.93(+1.04%)
Mar 30, 2023 90.88 90.93 89.81 89.96 528,514 -0.66(-0.72%)
Mar 29, 2023 90.18 90.62 89.71 90.61 689,765 +0.79(+0.88%)
Mar 28, 2023 89.94 90.44 89.79 89.82 700,868 -0.10(-0.11%)
Mar 27, 2023 89.45 90.16 88.78 89.92 1,129,467 +0.79(+0.89%)
Mar 24, 2023 88.21 89.16 87.48 89.12 1,012,183 +0.80(+0.91%)
Mar 23, 2023 88.38 89.03 87.49 88.32 818,528 -0.11(-0.12%)
Mar 22, 2023 89.70 89.88 88.37 88.43 767,783 -1.21(-1.35%)
Mar 21, 2023 89.48 90.02 88.90 89.63 1,069,066 +0.97(+1.09%)
Mar 20, 2023 86.92 89.09 86.87 88.66 1,195,544 +1.87(+2.16%)
Mar 17, 2023 88.69 88.82 86.28 86.79 1,864,197 -2.01(-2.26%)
Mar 16, 2023 88.08 89.45 88.08 88.80 778,837 +0.31(+0.35%)
Mar 15, 2023 88.86 89.74 86.94 88.48 1,167,002 -1.07(-1.19%)
Mar 14, 2023 88.26 89.76 88.26 89.55 1,547,612 +1.56(+1.77%)
Mar 13, 2023 88.26 89.32 87.47 87.99 1,210,173 -0.78(-0.88%)
Mar 10, 2023 89.61 90.62 88.57 88.78 1,206,286 -0.95(-1.06%)
Mar 09, 2023 91.31 91.33 89.41 89.73 1,182,932 -0.99(-1.09%)
Mar 08, 2023 93.38 94.06 88.91 90.72 1,704,233 -2.95(-3.15%)
Mar 07, 2023 94.50 95.07 93.22 93.67 1,553,933 -0.74(-0.78%)
Mar 06, 2023 94.25 95.08 93.95 94.41 594,075 -0.15(-0.16%)
Mar 03, 2023 94.46 94.69 93.35 94.55 654,632 +0.18(+0.19%)
Mar 02, 2023 93.48 94.64 93.48 94.38 697,414 +0.77(+0.83%)
Mar 01, 2023 92.58 94.06 92.58 93.60 755,483 +0.72(+0.77%)
Feb 28, 2023 93.38 93.70 92.84 92.89 907,306 -0.62(-0.66%)
Feb 27, 2023 94.05 94.64 93.10 93.50 602,860 -0.33(-0.36%)
Feb 24, 2023 94.05 94.23 93.17 93.84 477,768 -0.22(-0.23%)
Feb 23, 2023 95.40 95.69 93.75 94.05 747,202 -0.64(-0.67%)
Feb 22, 2023 94.83 95.67 94.02 94.69 1,040,689 -0.42(-0.44%)
Feb 21, 2023 95.24 95.62 94.72 95.11 1,161,384 +0.08(+0.08%)
Feb 17, 2023 94.91 95.32 94.44 95.03 1,071,045 +0.43(+0.46%)
Feb 16, 2023 94.42 95.24 94.03 94.60 870,981 +0.06(+0.06%)
Feb 15, 2023 92.95 94.83 92.04 94.54 951,088 +1.52(+1.63%)
Feb 14, 2023 93.99 93.99 92.63 93.02 1,275,982 -0.95(-1.01%)
Feb 13, 2023 95.05 95.50 93.68 93.98 1,362,782 -0.80(-0.85%)
Feb 10, 2023 93.92 94.90 93.83 94.78 762,551 +1.13(+1.20%)
Feb 09, 2023 93.99 94.43 93.40 93.65 599,606 -0.38(-0.41%)
Feb 08, 2023 94.50 94.50 93.67 94.03 745,106 -0.52(-0.55%)
Feb 07, 2023 93.48 94.60 92.51 94.55 697,857 +0.66(+0.71%)
Feb 06, 2023 95.07 95.61 93.63 93.89 1,025,901 -0.61(-0.64%)
Feb 03, 2023 93.49 95.04 93.29 94.49 1,496,844 +1.34(+1.44%)
Feb 02, 2023 92.40 93.59 91.52 93.16 1,392,964 +0.10(+0.10%)
Feb 01, 2023 92.35 93.39 91.69 93.06 1,235,693 +0.71(+0.77%)
Jan 31, 2023 92.21 92.62 90.71 92.35 1,454,884 +1.11(+1.22%)
Jan 30, 2023 91.61 92.81 89.73 91.23 1,500,895 +0.75(+0.83%)
Jan 27, 2023 94.13 94.69 89.28 90.48 2,605,359 -4.34(-4.58%)
Jan 26, 2023 94.92 96.02 94.49 94.82 1,861,705 +0.02(+0.02%)
Jan 25, 2023 93.51 95.04 93.49 94.81 3,773,474 +0.94(+1.00%)
Jan 24, 2023 92.17 93.99 91.75 93.87 1,453,339 +1.82(+1.98%)
Jan 23, 2023 91.57 92.50 90.89 92.04 969,893 +0.58(+0.63%)
Jan 20, 2023 90.10 92.00 89.51 91.47 1,086,643 +1.20(+1.33%)
Jan 19, 2023 91.72 91.85 90.21 90.27 1,256,870 -1.60(-1.74%)
Jan 18, 2023 92.59 92.60 91.36 91.87 1,480,835 -0.73(-0.79%)
Jan 17, 2023 93.20 93.58 92.54 92.60 1,072,504 -0.09(-0.09%)
Jan 13, 2023 92.29 92.87 91.78 92.69 1,354,959 -0.44(-0.47%)
Jan 12, 2023 94.46 94.46 92.26 93.13 2,455,036 -1.40(-1.48%)
Jan 11, 2023 95.34 95.70 93.86 94.52 2,392,651 -0.26(-0.28%)
Jan 10, 2023 94.62 96.42 94.41 94.79 1,519,031 +0.46(+0.49%)
Jan 09, 2023 100.09 100.09 94.00 94.33 1,883,663 -6.07(-6.05%)
Jan 06, 2023 100.45 102.35 98.88 100.40 1,038,010 +0.47(+0.47%)
Jan 05, 2023 101.08 101.81 99.30 99.93 721,499 -1.43(-1.42%)
Jan 04, 2023 101.58 102.45 100.48 101.36 742,342 -0.68(-0.67%)
Jan 03, 2023 101.71 102.77 100.81 102.05 818,466 +0.06(+0.06%)
Dec 30, 2022 101.75 102.28 100.91 101.99 482,226 +0.32(+0.32%)
Dec 29, 2022 101.17 102.40 101.17 101.67 358,526 +0.41(+0.40%)
Dec 28, 2022 102.12 102.98 101.05 101.25 553,456 -0.86(-0.84%)
Dec 27, 2022 102.03 102.61 101.69 102.11 393,757 +0.19(+0.18%)
Dec 23, 2022 101.34 102.13 101.05 101.93 372,715 +0.48(+0.47%)
Dec 22, 2022 102.03 102.26 100.09 101.45 566,122 -0.95(-0.92%)
Dec 21, 2022 101.60 102.62 100.62 102.40 598,921 +1.26(+1.24%)
Dec 20, 2022 101.30 102.49 100.92 101.14 529,558 +0.02(+0.02%)
Dec 19, 2022 101.29 102.44 100.32 101.12 686,842 -0.28(-0.28%)
Dec 16, 2022 101.48 101.73 100.39 101.40 1,730,431 -0.30(-0.30%)
Dec 15, 2022 102.44 102.83 100.84 101.70 1,043,897 -1.53(-1.48%)
Dec 14, 2022 102.33 103.49 101.34 103.24 986,023 +1.36(+1.33%)
Dec 13, 2022 103.39 103.90 101.37 101.88 1,218,420 -0.64(-0.63%)
Dec 12, 2022 102.21 102.70 101.75 102.52 527,109 +0.23(+0.23%)
Dec 09, 2022 103.83 103.85 102.27 102.29 432,211 -1.39(-1.35%)
Dec 08, 2022 104.24 105.04 102.97 103.68 563,591 +0.01(+0.01%)
Dec 07, 2022 104.96 105.93 103.59 103.67 748,044 -1.33(-1.26%)
Dec 06, 2022 104.82 105.22 103.47 105.00 960,923 +0.10(+0.09%)
Dec 05, 2022 104.88 105.53 103.97 104.90 673,599 -0.91(-0.86%)
Dec 02, 2022 104.08 106.70 104.08 105.81 1,217,129 +1.52(+1.46%)
Dec 01, 2022 104.41 104.47 103.59 104.29 904,869 +0.47(+0.45%)
Nov 30, 2022 103.27 104.38 102.74 103.82 2,153,682 +0.32(+0.31%)
Nov 29, 2022 104.29 104.89 103.47 103.50 1,150,871 -1.36(-1.29%)
Nov 28, 2022 104.64 106.12 104.34 104.86 1,192,511 -0.54(-0.51%)
Nov 25, 2022 104.23 105.74 103.55 105.39 448,736 +1.85(+1.79%)
Nov 23, 2022 104.80 104.94 103.53 103.54 739,776 -1.28(-1.22%)
Nov 22, 2022 104.74 106.14 104.50 104.82 985,500 +0.17(+0.17%)
Nov 21, 2022 105.20 106.33 104.48 104.64 930,278 +0.01(+0.01%)
Nov 18, 2022 104.08 105.42 103.72 104.63 1,190,064 +1.60(+1.55%)
Nov 17, 2022 103.22 103.67 101.62 103.03 1,086,960 -1.09(-1.05%)
Nov 16, 2022 101.99 104.75 101.96 104.12 962,721 +2.35(+2.31%)
Nov 15, 2022 103.40 103.53 101.34 101.77 1,580,356 -1.02(-1.00%)
Nov 14, 2022 100.92 104.42 100.57 102.80 1,802,178 +2.03(+2.01%)
Nov 11, 2022 107.54 108.34 99.54 100.77 2,374,994 -7.37(-6.81%)
Nov 10, 2022 108.83 109.36 107.03 108.13 1,176,782 +1.30(+1.22%)
Nov 09, 2022 107.24 107.56 106.60 106.83 1,274,338 -0.40(-0.37%)
Nov 08, 2022 106.07 107.80 106.01 107.23 774,885 +1.08(+1.02%)
Nov 07, 2022 103.97 106.64 103.81 106.15 1,215,832 +2.34(+2.26%)
Nov 04, 2022 105.72 105.82 101.61 103.81 1,859,594 -1.82(-1.72%)
Nov 03, 2022 104.47 106.12 104.47 105.62 1,067,647 +0.17(+0.17%)
Nov 02, 2022 105.05 106.82 104.77 105.45 1,589,010 +0.36(+0.34%)
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.