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

Booz Allen Hamilton Holding Corp (NY: BAH )

162.05 +2.42 (+1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 159.88 162.50 159.24 162.05 778,815 +2.42(+1.52%)
Sep 26, 2024 159.61 160.38 158.62 159.63 495,254 -0.28(-0.18%)
Sep 25, 2024 160.25 160.25 158.84 159.91 387,993 +0.17(+0.11%)
Sep 24, 2024 159.93 160.45 158.81 159.74 444,921 -0.12(-0.08%)
Sep 23, 2024 158.05 160.39 158.05 159.86 525,981 +1.97(+1.25%)
Sep 20, 2024 155.41 158.13 154.78 157.89 1,001,824 +1.73(+1.11%)
Sep 19, 2024 156.64 156.64 154.92 156.16 662,609 +1.65(+1.07%)
Sep 18, 2024 155.77 157.11 154.50 154.51 426,737 -0.95(-0.61%)
Sep 17, 2024 157.00 158.23 155.04 155.46 569,855 -2.99(-1.89%)
Sep 16, 2024 158.00 158.81 157.39 158.45 410,509 +1.46(+0.93%)
Sep 13, 2024 155.21 157.87 154.97 156.99 466,742 +2.26(+1.46%)
Sep 12, 2024 151.66 155.10 151.66 154.73 654,076 +3.10(+2.04%)
Sep 11, 2024 151.54 151.92 149.06 151.63 665,726 -0.22(-0.14%)
Sep 10, 2024 152.45 153.19 151.04 151.85 572,299 -0.11(-0.07%)
Sep 09, 2024 152.95 154.14 151.39 151.96 1,038,475 -0.15(-0.10%)
Sep 06, 2024 156.10 157.28 151.18 152.11 558,038 -3.77(-2.42%)
Sep 05, 2024 157.67 157.95 155.15 155.88 577,337 -0.92(-0.59%)
Sep 04, 2024 156.25 157.41 155.56 156.80 627,527 +0.34(+0.22%)
Sep 03, 2024 158.74 159.37 155.87 156.46 393,397 -2.32(-1.46%)
Aug 30, 2024 157.23 158.99 156.88 158.78 577,292 +1.41(+0.90%)
Aug 29, 2024 156.37 158.91 155.53 157.37 408,642 +1.87(+1.20%)
Aug 28, 2024 156.05 156.99 154.22 155.50 607,118 -0.25(-0.16%)
Aug 27, 2024 153.78 156.02 152.92 155.75 378,950 +1.78(+1.16%)
Aug 26, 2024 155.63 156.29 153.62 153.97 525,886 -0.97(-0.63%)
Aug 23, 2024 154.59 155.00 153.32 154.94 375,254 +0.81(+0.53%)
Aug 22, 2024 154.00 155.71 153.00 154.13 627,289 +0.52(+0.34%)
Aug 21, 2024 151.03 153.79 150.57 153.61 584,057 +2.96(+1.96%)
Aug 20, 2024 148.79 150.68 148.79 150.65 436,107 +1.94(+1.30%)
Aug 19, 2024 147.80 149.85 147.80 148.71 664,314 +1.04(+0.70%)
Aug 16, 2024 147.74 149.74 147.62 147.67 561,580 -0.28(-0.19%)
Aug 15, 2024 148.52 149.02 147.04 147.95 456,044 -0.03(-0.02%)
Aug 14, 2024 146.01 148.18 145.47 147.98 739,432 +2.23(+1.53%)
Aug 13, 2024 146.26 147.75 145.16 145.75 656,031 -0.08(-0.05%)
Aug 12, 2024 147.16 147.67 145.57 145.83 524,009 -1.26(-0.86%)
Aug 09, 2024 147.01 147.50 145.60 147.09 426,776 -0.18(-0.12%)
Aug 08, 2024 145.50 147.31 144.47 147.28 703,272 +2.41(+1.67%)
Aug 07, 2024 146.76 148.09 144.85 144.86 756,693 -0.83(-0.57%)
Aug 06, 2024 145.08 149.00 144.47 145.69 1,151,950 +1.55(+1.08%)
Aug 05, 2024 138.86 144.49 138.24 144.14 1,425,632 +0.66(+0.46%)
Aug 02, 2024 140.26 143.50 139.58 143.48 956,872 +1.03(+0.72%)
Aug 01, 2024 142.81 143.83 140.14 142.45 900,031 -0.36(-0.25%)
Jul 31, 2024 140.54 143.62 139.13 142.81 1,211,905 +4.47(+3.23%)
Jul 30, 2024 144.81 145.65 137.42 138.34 1,225,527 -5.65(-3.92%)
Jul 29, 2024 141.32 144.49 141.03 143.99 2,051,858 +4.63(+3.33%)
Jul 26, 2024 140.26 142.50 134.19 139.35 2,964,718 -13.69(-8.95%)
Jul 25, 2024 154.13 156.21 152.97 153.04 800,359 -0.51(-0.33%)
Jul 24, 2024 158.99 159.07 153.42 153.55 620,039 -6.18(-3.87%)
Jul 23, 2024 157.93 160.06 157.09 159.73 567,834 +2.11(+1.34%)
Jul 22, 2024 155.78 157.78 154.00 157.62 389,812 +2.10(+1.35%)
Jul 19, 2024 156.66 156.97 154.98 155.52 438,045 -0.64(-0.41%)
Jul 18, 2024 155.71 158.09 155.48 156.15 435,545 +0.44(+0.28%)
Jul 17, 2024 157.03 158.04 155.68 155.72 392,960 -1.92(-1.22%)
Jul 16, 2024 157.47 159.25 157.41 157.64 495,282 +0.97(+0.62%)
Jul 15, 2024 156.99 158.89 156.53 156.67 463,194 -0.94(-0.59%)
Jul 12, 2024 157.36 158.50 157.00 157.61 374,331 +1.18(+0.75%)
Jul 11, 2024 155.57 156.87 155.56 156.43 371,193 +1.33(+0.85%)
Jul 10, 2024 154.46 155.11 153.32 155.11 340,874 +1.25(+0.82%)
Jul 09, 2024 153.16 154.11 152.68 153.85 439,403 +0.69(+0.45%)
Jul 08, 2024 153.01 154.50 152.91 153.16 492,386 +0.91(+0.60%)
Jul 05, 2024 153.63 154.27 152.06 152.26 402,768 -1.71(-1.11%)
Jul 03, 2024 152.52 153.99 151.40 153.97 261,902 +1.72(+1.13%)
Jul 02, 2024 150.33 152.48 149.78 152.25 517,181 +1.77(+1.18%)
Jul 01, 2024 154.06 154.57 150.30 150.47 947,517 -2.89(-1.88%)
Jun 28, 2024 156.33 157.03 152.50 153.36 1,823,179 -2.34(-1.50%)
Jun 27, 2024 155.24 155.85 153.28 155.71 588,423 +0.02(+0.01%)
Jun 26, 2024 155.87 156.26 154.75 155.69 679,592 -1.16(-0.74%)
Jun 25, 2024 156.94 157.54 155.40 156.84 552,973 +0.17(+0.11%)
Jun 24, 2024 154.47 157.75 154.43 156.67 622,942 +2.36(+1.53%)
Jun 21, 2024 153.92 154.65 152.07 154.31 1,329,903 +0.40(+0.26%)
Jun 20, 2024 153.34 154.01 152.20 153.91 567,912 +0.59(+0.38%)
Jun 18, 2024 151.81 153.89 151.12 153.32 507,383 +0.96(+0.63%)
Jun 17, 2024 149.50 152.41 148.70 152.37 524,363 +2.47(+1.65%)
Jun 14, 2024 148.76 150.33 148.06 149.90 377,315 +0.01(+0.01%)
Jun 13, 2024 150.86 150.97 149.28 149.89 395,822 -1.00(-0.66%)
Jun 12, 2024 150.23 151.99 149.97 150.88 492,964 +1.21(+0.81%)
Jun 11, 2024 150.43 150.76 148.91 149.67 678,313 -1.13(-0.75%)
Jun 10, 2024 150.51 151.63 149.76 150.80 802,698 +0.10(+0.07%)
Jun 07, 2024 151.61 152.63 150.46 150.70 654,690 -0.54(-0.36%)
Jun 06, 2024 152.39 153.94 150.91 151.24 621,659 -1.13(-0.74%)
Jun 05, 2024 150.92 153.44 150.67 152.37 616,754 +1.53(+1.01%)
Jun 04, 2024 149.64 151.88 149.64 150.84 687,017 +1.36(+0.91%)
Jun 03, 2024 151.04 151.43 148.32 149.48 568,821 -1.69(-1.12%)
May 31, 2024 151.33 151.78 150.13 151.17 1,042,924 +0.48(+0.32%)
May 30, 2024 153.16 153.16 149.83 150.69 1,099,067 -2.69(-1.76%)
May 29, 2024 152.60 154.02 151.27 153.38 738,899 -0.16(-0.10%)
May 28, 2024 158.98 159.74 153.22 153.54 891,848 -3.88(-2.47%)
May 24, 2024 159.49 163.31 155.42 157.43 1,476,289 +6.11(+4.04%)
May 23, 2024 153.49 153.64 151.01 151.32 738,248 -1.09(-0.72%)
May 22, 2024 153.02 153.86 151.84 152.41 283,442 -0.69(-0.45%)
May 21, 2024 153.09 153.44 152.24 153.10 473,235 +0.17(+0.11%)
May 20, 2024 151.26 152.95 150.96 152.93 562,877 +1.68(+1.11%)
May 17, 2024 151.62 152.69 151.00 151.25 624,283 -0.26(-0.17%)
May 16, 2024 149.98 151.84 149.78 151.51 537,258 +1.59(+1.06%)
May 15, 2024 147.63 150.67 147.39 149.92 709,201 +1.88(+1.27%)
May 14, 2024 150.38 151.19 146.87 148.04 1,172,043 -2.74(-1.82%)
May 13, 2024 154.99 155.76 150.61 150.78 727,710 -4.21(-2.72%)
May 10, 2024 154.25 155.07 153.39 154.99 807,548 +1.71(+1.11%)
May 09, 2024 150.67 153.31 150.43 153.28 878,705 +3.25(+2.16%)
May 08, 2024 150.47 151.31 147.56 150.04 1,049,434 -0.33(-0.22%)
May 07, 2024 151.96 153.76 150.24 150.37 809,544 -1.47(-0.97%)
May 06, 2024 146.92 151.94 146.27 151.84 1,535,667 +5.59(+3.82%)
May 03, 2024 146.92 147.26 144.77 146.24 802,530 +0.55(+0.37%)
May 02, 2024 147.50 147.64 145.23 145.70 703,511 -0.62(-0.43%)
May 01, 2024 147.08 147.85 146.04 146.32 800,985 -0.34(-0.23%)
Apr 30, 2024 147.77 147.97 145.64 146.66 712,287 +0.09(+0.06%)
Apr 29, 2024 144.53 146.75 144.38 146.57 570,988 +2.43(+1.69%)
Apr 26, 2024 143.99 144.56 143.30 144.14 408,417 -0.14(-0.10%)
Apr 25, 2024 143.19 145.63 143.05 144.28 472,813 +0.87(+0.61%)
Apr 24, 2024 145.58 146.16 142.20 143.40 518,228 -1.56(-1.08%)
Apr 23, 2024 142.66 145.43 142.03 144.96 587,872 +2.93(+2.06%)
Apr 22, 2024 141.86 143.69 141.26 142.03 503,071 +0.86(+0.61%)
Apr 19, 2024 139.05 141.47 138.88 141.17 752,665 +2.61(+1.89%)
Apr 18, 2024 139.73 140.83 137.97 138.56 439,834 -0.75(-0.53%)
Apr 17, 2024 141.33 141.33 138.99 139.30 539,454 -1.89(-1.34%)
Apr 16, 2024 142.26 142.63 140.92 141.19 524,659 -0.10(-0.07%)
Apr 15, 2024 143.78 145.06 141.23 141.29 642,305 -1.82(-1.27%)
Apr 12, 2024 142.54 144.12 142.31 143.11 556,932 -0.11(-0.08%)
Apr 11, 2024 142.85 143.97 141.09 143.22 578,122 +1.48(+1.04%)
Apr 10, 2024 141.19 142.96 140.97 141.74 468,608 -0.78(-0.55%)
Apr 09, 2024 146.15 146.71 142.39 142.52 493,830 -3.79(-2.59%)
Apr 08, 2024 145.66 146.79 144.81 146.31 593,021 +0.49(+0.33%)
Apr 05, 2024 145.61 147.17 144.80 145.83 659,873 +0.48(+0.33%)
Apr 04, 2024 147.47 148.28 145.20 145.35 560,978 -1.38(-0.94%)
Apr 03, 2024 145.61 147.34 145.59 146.73 441,548 +0.88(+0.61%)
Apr 02, 2024 147.76 148.47 145.81 145.85 410,056 -2.19(-1.48%)
Apr 01, 2024 147.29 148.08 146.42 148.04 572,895 +0.62(+0.42%)
Mar 28, 2024 147.31 148.11 148.10 147.43 421,144 +0.22(+0.15%)
Mar 27, 2024 146.93 147.50 146.10 147.21 418,769 +1.03(+0.71%)
Mar 26, 2024 145.21 146.76 144.86 146.17 601,664 +1.04(+0.72%)
Mar 25, 2024 146.83 147.29 144.73 145.13 433,367 -1.47(-1.00%)
Mar 22, 2024 147.77 148.27 145.72 146.60 427,790 -0.64(-0.43%)
Mar 21, 2024 146.24 147.41 145.22 147.24 442,332 +1.41(+0.97%)
Mar 20, 2024 145.24 146.16 144.69 145.83 383,217 +0.66(+0.45%)
Mar 19, 2024 143.80 145.29 143.22 145.17 580,782 +1.67(+1.16%)
Mar 18, 2024 143.80 144.82 143.23 143.50 587,375 -0.30(-0.21%)
Mar 15, 2024 143.22 144.85 143.22 143.80 626,604 -0.38(-0.26%)
Mar 14, 2024 145.51 145.70 143.24 144.18 504,068 -0.92(-0.64%)
Mar 13, 2024 144.65 145.35 143.83 145.10 405,862 +0.46(+0.32%)
Mar 12, 2024 143.88 145.21 142.82 144.65 524,474 +1.05(+0.73%)
Mar 11, 2024 145.55 145.64 143.19 143.59 554,642 -2.54(-1.74%)
Mar 08, 2024 147.53 148.35 145.56 146.13 382,782 -1.24(-0.84%)
Mar 07, 2024 148.41 148.90 146.03 147.38 644,120 -0.51(-0.34%)
Mar 06, 2024 148.25 149.24 147.72 147.88 749,910 -0.29(-0.19%)
Mar 05, 2024 147.99 148.29 146.94 148.17 500,681 +0.14(+0.09%)
Mar 04, 2024 147.57 149.56 147.28 148.03 494,743 +0.86(+0.59%)
Mar 01, 2024 146.32 147.28 145.90 147.17 654,253 +0.47(+0.32%)
Feb 29, 2024 146.31 147.79 146.26 146.70 693,886 +0.40(+0.27%)
Feb 28, 2024 145.35 146.82 145.01 146.30 516,225 +0.78(+0.53%)
Feb 27, 2024 145.69 146.27 144.13 145.53 540,025 -1.19(-0.81%)
Feb 26, 2024 148.53 148.70 146.54 146.72 450,044 -1.17(-0.79%)
Feb 23, 2024 146.99 148.31 146.48 147.89 536,087 +1.36(+0.93%)
Feb 22, 2024 144.95 146.92 144.72 146.53 802,208 +2.63(+1.83%)
Feb 21, 2024 143.46 144.82 142.07 143.90 537,114 -0.21(-0.15%)
Feb 20, 2024 144.21 145.76 143.57 144.11 618,959 -0.49(-0.34%)
Feb 16, 2024 144.56 146.04 143.40 144.59 595,318 +0.22(+0.15%)
Feb 15, 2024 144.35 145.44 143.84 144.38 625,990 +0.24(+0.17%)
Feb 14, 2024 144.92 145.56 142.94 144.14 861,010 +0.72(+0.51%)
Feb 13, 2024 144.35 145.91 143.16 143.41 544,114 -1.48(-1.02%)
Feb 12, 2024 145.45 147.06 144.66 144.89 709,908 -0.79(-0.55%)
Feb 09, 2024 143.91 145.77 142.71 145.69 742,962 +2.56(+1.79%)
Feb 08, 2024 142.13 143.99 141.38 143.12 428,964 +0.95(+0.67%)
Feb 07, 2024 142.94 144.14 141.77 142.18 537,295 -0.39(-0.27%)
Feb 06, 2024 140.40 142.73 139.86 142.56 658,735 +2.16(+1.54%)
Feb 05, 2024 141.28 141.28 139.15 140.40 534,418 -0.57(-0.41%)
Feb 02, 2024 140.94 141.85 139.78 140.98 774,395 +0.28(+0.20%)
Feb 01, 2024 139.53 140.71 137.93 140.70 1,097,909 +1.39(+0.99%)
Jan 31, 2024 143.65 143.65 139.29 139.31 1,319,704 -3.87(-2.70%)
Jan 30, 2024 143.60 143.60 141.00 143.19 1,053,623 +0.28(+0.19%)
Jan 29, 2024 145.09 145.67 141.00 142.91 1,311,010 -1.96(-1.35%)
Jan 26, 2024 138.46 146.00 138.43 144.87 2,395,046 +17.32(+13.58%)
Jan 25, 2024 127.83 128.66 126.75 127.55 1,040,333 -0.27(-0.21%)
Jan 24, 2024 128.07 128.90 127.39 127.81 541,576 +0.27(+0.21%)
Jan 23, 2024 128.55 128.94 127.27 127.55 504,723 -1.09(-0.85%)
Jan 22, 2024 126.57 129.06 126.32 128.64 754,866 +2.47(+1.95%)
Jan 19, 2024 126.70 126.93 125.78 126.17 663,601 -0.18(-0.14%)
Jan 18, 2024 125.28 126.40 124.57 126.35 574,896 +1.12(+0.89%)
Jan 17, 2024 124.91 126.50 124.91 125.23 518,872 -0.13(-0.10%)
Jan 16, 2024 126.93 126.74 124.58 125.36 520,871 -1.94(-1.52%)
Jan 12, 2024 125.71 127.36 124.95 127.30 604,695 +2.09(+1.67%)
Jan 11, 2024 126.31 126.57 124.28 125.21 548,091 -0.69(-0.55%)
Jan 10, 2024 125.94 127.65 124.97 125.91 477,918 -0.04(-0.03%)
Jan 09, 2024 125.66 125.98 124.12 125.94 499,639 +0.29(+0.23%)
Jan 08, 2024 123.15 125.71 122.75 125.66 451,973 +3.17(+2.59%)
Jan 05, 2024 122.84 124.14 121.90 122.49 643,615 -1.59(-1.28%)
Jan 04, 2024 125.47 126.43 124.00 124.08 635,797 -0.72(-0.58%)
Jan 03, 2024 125.84 126.09 124.28 124.81 569,353 -1.36(-1.07%)
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.