Business Insurance

Login  |  Register Subscribe



Booz Allen Hamilton Holding Corp (NY: BAH )

160.69 -0.27 (-0.17%)
Streaming Delayed Price Updated: 2:47 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 161.55 161.76 160.24 160.96 777,108 -0.35(-0.22%)
Oct 02, 2024 160.00 162.35 159.19 161.31 459,668 -2.08(-1.27%)
Oct 01, 2024 162.82 164.09 160.49 163.39 612,954 +0.63(+0.39%)
Sep 30, 2024 162.37 162.83 160.87 162.76 595,706 +0.71(+0.44%)
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 156.64 156.64 154.92 156.16 662,620 +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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance