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

Booz Allen Hamilton Holding Corp (NY: BAH )

147.25 +0.55 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 01, 2024 147.33 148.29 146.91 148.18 649,783 +0.47(+0.32%)
Feb 29, 2024 147.32 148.81 147.27 147.71 689,146 +0.40(+0.27%)
Feb 28, 2024 146.35 147.83 146.01 147.31 512,698 +0.78(+0.53%)
Feb 27, 2024 146.69 147.28 145.12 146.53 536,336 -1.20(-0.81%)
Feb 26, 2024 149.55 149.72 147.55 147.73 446,970 -1.18(-0.79%)
Feb 23, 2024 148.00 149.34 147.49 148.91 532,425 +1.37(+0.93%)
Feb 22, 2024 145.95 147.94 145.72 147.54 796,728 +2.65(+1.83%)
Feb 21, 2024 144.45 145.82 143.05 144.89 533,445 -0.21(-0.14%)
Feb 20, 2024 145.20 146.76 144.56 145.10 614,731 -0.49(-0.34%)
Feb 16, 2024 145.56 147.05 144.39 145.59 591,251 +0.22(+0.15%)
Feb 15, 2024 145.34 146.44 144.83 145.37 621,714 +0.24(+0.17%)
Feb 14, 2024 145.92 146.56 143.92 145.13 855,128 +0.73(+0.51%)
Feb 13, 2024 145.34 146.91 144.15 144.40 540,397 -1.49(-1.02%)
Feb 12, 2024 146.45 148.07 145.66 145.89 705,058 -0.80(-0.55%)
Feb 09, 2024 144.90 146.77 143.69 146.69 737,886 +2.58(+1.79%)
Feb 08, 2024 143.10 144.98 142.36 144.11 426,033 +0.96(+0.67%)
Feb 07, 2024 143.92 145.13 142.75 143.15 533,624 -0.39(-0.27%)
Feb 06, 2024 141.37 143.71 140.82 143.54 654,235 +2.17(+1.54%)
Feb 05, 2024 142.25 142.25 140.10 141.37 530,766 -0.58(-0.41%)
Feb 02, 2024 141.91 142.82 140.74 141.95 769,104 +0.28(+0.20%)
Feb 01, 2024 140.49 141.68 138.88 141.67 1,090,408 +1.40(+0.99%)
Jan 31, 2024 144.64 144.64 140.24 140.27 1,310,688 -3.90(-2.70%)
Jan 30, 2024 144.59 144.59 141.97 144.17 1,046,425 +0.28(+0.19%)
Jan 29, 2024 146.08 146.67 141.97 143.89 1,302,053 -1.97(-1.35%)
Jan 26, 2024 139.42 147.00 139.39 145.86 2,378,682 +17.44(+13.58%)
Jan 25, 2024 128.71 129.54 127.62 128.43 1,033,225 -0.27(-0.21%)
Jan 24, 2024 128.95 129.79 128.27 128.69 537,875 +0.27(+0.21%)
Jan 23, 2024 129.43 129.83 128.15 128.43 501,274 -1.10(-0.85%)
Jan 22, 2024 127.44 129.95 127.19 129.52 749,708 +2.48(+1.95%)
Jan 19, 2024 127.57 127.81 126.64 127.04 659,067 -0.18(-0.14%)
Jan 18, 2024 126.14 127.27 125.43 127.22 570,968 +1.13(+0.89%)
Jan 17, 2024 125.77 127.37 125.77 126.09 515,327 -0.13(-0.10%)
Jan 16, 2024 127.81 127.61 125.44 126.22 517,312 -1.95(-1.52%)
Jan 12, 2024 126.57 128.23 125.81 128.18 600,563 +2.10(+1.67%)
Jan 11, 2024 127.18 127.44 125.14 126.07 544,346 -0.70(-0.55%)
Jan 10, 2024 126.81 128.53 125.83 126.77 474,652 -0.04(-0.03%)
Jan 09, 2024 126.52 126.85 124.98 126.81 496,225 +0.29(+0.23%)
Jan 08, 2024 124.00 126.57 123.60 126.52 448,885 +3.19(+2.58%)
Jan 05, 2024 123.68 125.00 122.74 123.33 639,218 -1.60(-1.28%)
Jan 04, 2024 126.33 127.30 124.86 124.94 631,453 -0.73(-0.58%)
Jan 03, 2024 126.70 126.95 125.14 125.67 565,463 -1.36(-1.07%)
Jan 02, 2024 126.74 127.85 126.15 127.03 521,243 -0.43(-0.34%)
Dec 29, 2023 126.71 127.60 126.38 127.46 404,537 +0.76(+0.60%)
Dec 28, 2023 124.01 127.89 123.05 126.70 1,102,971 -0.14(-0.11%)
Dec 27, 2023 126.89 127.91 126.70 126.84 454,074 -0.12(-0.09%)
Dec 26, 2023 126.44 127.60 126.35 126.96 279,764 +0.41(+0.32%)
Dec 22, 2023 125.75 127.04 125.32 126.55 339,335 +1.23(+0.98%)
Dec 21, 2023 124.85 125.60 124.59 125.33 349,455 +0.97(+0.78%)
Dec 20, 2023 125.14 126.48 124.31 124.36 407,791 -0.97(-0.77%)
Dec 19, 2023 125.16 125.62 124.82 125.33 561,406 +0.49(+0.39%)
Dec 18, 2023 125.02 125.78 124.23 124.84 596,181 +0.26(+0.21%)
Dec 15, 2023 123.82 124.72 123.13 124.58 1,191,062 -0.20(-0.16%)
Dec 14, 2023 128.50 128.86 123.64 124.78 892,128 -3.75(-2.92%)
Dec 13, 2023 127.38 129.39 126.85 128.53 690,513 +1.15(+0.90%)
Dec 12, 2023 126.06 127.49 125.37 127.38 491,482 +1.14(+0.90%)
Dec 11, 2023 125.10 126.61 125.10 126.24 447,734 +1.39(+1.12%)
Dec 08, 2023 125.11 125.23 123.34 124.85 564,871 -0.05(-0.04%)
Dec 07, 2023 126.14 126.92 123.59 124.90 493,747 -1.55(-1.23%)
Dec 06, 2023 127.58 128.51 125.43 126.45 629,062 -1.15(-0.90%)
Dec 05, 2023 130.54 130.59 127.56 127.60 635,819 -3.16(-2.42%)
Dec 04, 2023 128.04 130.82 127.57 130.76 815,749 +3.05(+2.39%)
Dec 01, 2023 125.00 127.77 124.11 127.71 692,709 +3.02(+2.42%)
Nov 30, 2023 123.81 125.08 123.72 124.69 1,293,579 +0.66(+0.53%)
Nov 29, 2023 125.57 126.04 123.90 124.03 660,510 -1.46(-1.17%)
Nov 28, 2023 125.92 127.13 125.19 125.50 751,859 -1.93(-1.52%)
Nov 27, 2023 127.70 128.43 127.38 127.43 646,459 -0.27(-0.21%)
Nov 24, 2023 126.83 128.09 126.83 127.70 161,867 +0.73(+0.57%)
Nov 22, 2023 126.04 127.21 125.81 126.97 364,690 +1.04(+0.82%)
Nov 21, 2023 127.18 127.63 125.88 125.93 599,336 -1.16(-0.91%)
Nov 20, 2023 126.28 127.23 126.02 127.09 481,876 +0.72(+0.57%)
Nov 17, 2023 127.54 127.87 125.75 126.37 565,261 -1.01(-0.79%)
Nov 16, 2023 126.35 127.81 126.05 127.38 600,159 +1.07(+0.84%)
Nov 15, 2023 128.62 129.46 126.12 126.31 774,296 -2.55(-1.98%)
Nov 14, 2023 126.78 129.33 126.25 128.86 903,429 +2.44(+1.93%)
Nov 13, 2023 125.26 127.64 125.01 126.42 986,598 +1.33(+1.06%)
Nov 10, 2023 124.20 125.61 124.08 125.09 525,362 +1.39(+1.12%)
Nov 09, 2023 123.71 124.24 123.05 123.70 566,456 -0.19(-0.15%)
Nov 08, 2023 122.17 123.96 122.17 123.89 597,235 +1.63(+1.33%)
Nov 07, 2023 122.36 123.26 121.71 122.26 736,038 -0.49(-0.40%)
Nov 06, 2023 122.24 123.19 121.72 122.75 568,272 +0.62(+0.51%)
Nov 03, 2023 122.03 124.09 122.03 122.12 735,079 +0.27(+0.22%)
Nov 02, 2023 122.62 123.39 121.79 121.86 752,633 -1.01(-0.82%)
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.