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 )

117.73 +0.40 (+0.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 118.08 119.26 115.97 117.73 1,695,222 -0.15(-0.13%)
Feb 13, 2025 121.88 122.35 116.07 117.88 3,305,401 -4.00(-3.28%)
Feb 12, 2025 123.31 124.30 120.92 121.88 1,875,194 -2.53(-2.03%)
Feb 11, 2025 128.66 128.86 123.55 124.41 2,234,245 -3.69(-2.88%)
Feb 10, 2025 128.72 129.35 127.56 128.10 1,313,323 +0.16(+0.13%)
Feb 07, 2025 129.37 130.26 126.83 127.94 1,977,065 -1.22(-0.94%)
Feb 06, 2025 129.59 130.35 127.40 129.16 1,659,746 -0.19(-0.15%)
Feb 05, 2025 133.00 134.27 129.12 129.35 1,302,104 -2.62(-1.99%)
Feb 04, 2025 130.83 133.54 129.75 131.97 1,930,899 +2.56(+1.98%)
Feb 03, 2025 129.34 133.85 127.50 129.41 2,964,084 +0.41(+0.32%)
Jan 31, 2025 124.81 130.87 121.02 129.00 3,622,403 +0.07(+0.05%)
Jan 30, 2025 127.47 129.34 125.91 128.93 2,558,266 +1.87(+1.47%)
Jan 29, 2025 129.86 131.23 127.01 127.06 1,735,435 -1.85(-1.44%)
Jan 28, 2025 135.78 135.78 127.64 128.91 2,247,797 -6.47(-4.78%)
Jan 27, 2025 134.80 136.40 133.44 135.38 1,874,843 +1.94(+1.45%)
Jan 24, 2025 137.06 137.69 133.04 133.44 1,791,446 -2.75(-2.02%)
Jan 23, 2025 144.50 146.95 132.12 136.19 3,229,887 -6.87(-4.80%)
Jan 22, 2025 142.59 145.25 141.63 143.06 3,489,192 +0.61(+0.43%)
Jan 21, 2025 137.08 143.94 137.08 142.45 2,197,843 +6.39(+4.70%)
Jan 17, 2025 137.36 137.46 135.59 136.06 1,455,540 -0.24(-0.18%)
Jan 16, 2025 136.01 137.73 135.01 136.30 1,456,672 +0.23(+0.17%)
Jan 15, 2025 136.90 137.38 134.25 136.07 1,208,499 -0.07(-0.05%)
Jan 14, 2025 134.92 136.38 133.15 136.14 1,327,511 +1.02(+0.75%)
Jan 13, 2025 131.86 137.35 131.38 135.12 1,819,226 +2.65(+2.00%)
Jan 10, 2025 129.63 134.82 129.56 132.47 2,054,144 +2.39(+1.84%)
Jan 08, 2025 129.35 130.09 127.09 130.08 1,623,537 +0.84(+0.65%)
Jan 07, 2025 130.50 131.56 128.17 129.24 1,515,799 -1.50(-1.15%)
Jan 06, 2025 132.55 134.17 129.79 130.74 1,588,612 -1.19(-0.90%)
Jan 03, 2025 127.50 132.18 127.50 131.93 1,526,213 +3.81(+2.97%)
Jan 02, 2025 129.60 131.74 127.90 128.12 2,216,617 -0.58(-0.45%)
Dec 31, 2024 128.70 0 +0.34(+0.26%)
Dec 30, 2024 128.21 129.51 127.29 128.36 981,165 -1.29(-0.99%)
Dec 27, 2024 129.46 130.70 128.50 129.65 474,677 -0.75(-0.58%)
Dec 26, 2024 129.27 130.58 128.62 130.40 672,596 +0.70(+0.54%)
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%)
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.