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 )

129.70 -1.41 (-1.08%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 130.81 131.26 128.87 129.70 524,566 -1.41(-1.08%)
Dec 23, 2024 130.85 131.33 129.02 131.11 873,669 -0.08(-0.06%)
Dec 20, 2024 128.51 132.09 128.19 131.19 2,892,801 +2.93(+2.28%)
Dec 19, 2024 134.00 135.23 127.79 128.26 1,804,346 -5.11(-3.83%)
Dec 18, 2024 135.93 136.85 133.18 133.37 1,677,596 -2.43(-1.79%)
Dec 17, 2024 135.16 136.85 134.26 135.80 1,798,612 +0.24(+0.18%)
Dec 16, 2024 135.44 136.43 133.53 135.56 1,277,352 +1.10(+0.82%)
Dec 13, 2024 135.00 135.82 133.37 134.46 1,177,343 -1.14(-0.84%)
Dec 12, 2024 133.52 136.25 130.32 135.60 1,666,194 +0.61(+0.45%)
Dec 11, 2024 142.14 142.62 134.02 134.99 2,752,925 -6.79(-4.79%)
Dec 10, 2024 141.81 143.38 139.71 141.78 1,671,194 +0.98(+0.70%)
Dec 09, 2024 145.29 146.83 140.42 140.80 1,955,169 -4.94(-3.39%)
Dec 06, 2024 147.66 149.27 144.25 145.74 1,898,208 +3.04(+2.13%)
Dec 05, 2024 145.11 145.68 142.34 142.70 1,664,365 -1.77(-1.23%)
Dec 04, 2024 145.73 146.18 143.70 144.47 1,911,777 -1.57(-1.08%)
Dec 03, 2024 149.06 150.00 145.97 146.04 1,575,704 -2.68(-1.80%)
Dec 02, 2024 147.07 149.92 146.08 148.72 1,863,987 +0.54(+0.36%)
Nov 29, 2024 148.43 149.67 147.39 148.18 540,928 +0.83(+0.56%)
Nov 27, 2024 149.02 150.12 146.91 147.35 1,026,857 -1.28(-0.86%)
Nov 26, 2024 149.34 149.81 147.64 148.63 1,661,910 +1.17(+0.79%)
Nov 25, 2024 149.52 150.53 145.88 147.46 2,348,368 -1.76(-1.18%)
Nov 22, 2024 149.00 150.09 146.32 149.22 2,296,579 -0.66(-0.44%)
Nov 21, 2024 143.37 151.04 142.94 149.88 3,797,216 +5.69(+3.95%)
Nov 20, 2024 138.97 144.44 137.00 144.19 2,895,511 +6.27(+4.55%)
Nov 19, 2024 140.54 142.90 137.51 137.92 3,980,898 -2.62(-1.86%)
Nov 18, 2024 147.90 148.79 139.00 140.54 4,290,934 -8.85(-5.92%)
Nov 15, 2024 153.66 154.43 148.70 149.39 3,898,281 -4.67(-3.03%)
Nov 14, 2024 169.49 169.49 153.53 154.06 4,484,222 -17.37(-10.13%)
Nov 13, 2024 181.70 181.75 171.07 171.43 2,280,922 -9.42(-5.21%)
Nov 12, 2024 182.71 183.74 179.62 180.85 1,150,401 -1.94(-1.06%)
Nov 11, 2024 183.15 185.97 182.34 182.79 947,182 -0.10(-0.05%)
Nov 08, 2024 178.93 183.28 176.42 182.90 1,542,784 +7.68(+4.38%)
Nov 07, 2024 180.45 180.74 174.93 175.22 2,347,410 -4.15(-2.31%)
Nov 06, 2024 189.84 189.96 179.32 179.37 2,464,663 -5.30(-2.87%)
Nov 05, 2024 181.88 184.68 180.08 184.67 966,695 +2.65(+1.46%)
Nov 04, 2024 180.05 182.05 179.54 182.02 781,450 +1.34(+0.74%)
Nov 01, 2024 182.23 183.13 180.24 180.68 819,372 -0.38(-0.21%)
Oct 31, 2024 182.85 183.91 180.50 181.06 1,001,261 -1.81(-0.99%)
Oct 30, 2024 182.99 183.98 181.92 182.88 899,703 -0.70(-0.38%)
Oct 29, 2024 186.19 186.87 183.29 183.57 1,208,600 -1.81(-0.98%)
Oct 28, 2024 183.47 185.45 181.41 185.39 1,497,965 +4.06(+2.24%)
Oct 25, 2024 180.41 188.51 176.01 181.33 2,395,363 +15.33(+9.23%)
Oct 24, 2024 163.02 166.54 162.45 166.00 1,313,289 +3.28(+2.02%)
Oct 23, 2024 161.00 163.18 160.52 162.72 622,002 +0.83(+0.51%)
Oct 22, 2024 161.32 162.14 160.55 161.89 870,807 -0.81(-0.50%)
Oct 21, 2024 163.09 163.19 161.79 162.70 758,350 -0.67(-0.41%)
Oct 18, 2024 162.58 163.74 161.19 163.37 1,012,495 +0.61(+0.37%)
Oct 17, 2024 164.01 164.04 162.26 162.76 590,711 -0.83(-0.51%)
Oct 16, 2024 162.30 163.65 162.13 163.59 903,034 +1.78(+1.10%)
Oct 15, 2024 163.45 163.86 161.50 161.80 1,366,527 -0.31(-0.19%)
Oct 14, 2024 160.45 162.59 159.91 162.11 579,524 +1.82(+1.14%)
Oct 11, 2024 158.99 160.59 158.99 160.29 728,621 +1.72(+1.09%)
Oct 10, 2024 161.47 162.09 157.73 158.56 837,366 -2.49(-1.55%)
Oct 09, 2024 161.47 162.18 160.01 161.06 1,673,037 +0.19(+0.12%)
Oct 08, 2024 160.64 161.22 159.33 160.87 659,308 +0.14(+0.09%)
Oct 07, 2024 159.86 161.94 159.49 160.73 672,676 +0.46(+0.29%)
Oct 04, 2024 160.95 161.12 159.55 160.27 634,506 -0.16(-0.10%)
Oct 03, 2024 161.02 161.23 159.71 160.43 779,680 -0.35(-0.22%)
Oct 02, 2024 159.47 161.81 158.66 160.78 461,189 -2.07(-1.27%)
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.