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)

128.09 +0.42 (+0.33%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 16, 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 (%)
May 15, 2025 123.62 128.05 123.21 127.67 1,438,763 +4.22(+3.42%)
May 14, 2025 124.30 124.64 122.43 123.45 1,573,936 -0.27(-0.22%)
May 13, 2025 124.90 125.00 122.92 123.72 1,240,267 -0.95(-0.76%)
May 12, 2025 125.11 125.66 122.29 124.67 1,294,875 +0.88(+0.71%)
May 09, 2025 124.47 124.78 123.25 123.79 991,078 +0.16(+0.13%)
May 08, 2025 124.33 124.94 123.17 123.63 1,049,975 +0.44(+0.36%)
May 07, 2025 122.89 123.61 121.51 123.19 1,151,056 -0.16(-0.13%)
May 06, 2025 118.35 123.72 118.35 123.35 2,009,197 +4.18(+3.51%)
May 05, 2025 120.10 121.42 118.81 119.17 1,225,863 -0.64(-0.53%)
May 02, 2025 121.43 122.03 118.45 119.81 1,418,546 +0.28(+0.23%)
May 01, 2025 119.64 120.56 117.30 119.53 1,403,022 -0.49(-0.41%)
Apr 30, 2025 119.00 120.25 117.77 120.02 1,530,387 +0.72(+0.60%)
Apr 29, 2025 118.83 120.79 117.89 119.30 1,196,186 +0.49(+0.41%)
Apr 28, 2025 119.04 120.75 116.78 118.81 1,142,342 -0.78(-0.65%)
Apr 25, 2025 119.77 120.51 117.41 119.59 1,706,719 +0.26(+0.22%)
Apr 24, 2025 117.66 119.66 116.40 119.33 2,504,116 +2.91(+2.50%)
Apr 23, 2025 117.50 118.23 115.79 116.42 3,223,866 +1.29(+1.12%)
Apr 22, 2025 112.28 115.37 112.25 115.13 2,465,121 +3.18(+2.84%)
Apr 21, 2025 113.78 114.06 110.82 111.95 1,523,551 -1.73(-1.52%)
Apr 17, 2025 110.39 114.29 110.39 113.68 1,582,219 +2.39(+2.15%)
Apr 16, 2025 110.20 113.00 109.62 111.29 1,799,616 +1.00(+0.91%)
Apr 15, 2025 110.16 112.50 109.47 110.29 1,538,919 -1.74(-1.55%)
Apr 14, 2025 110.28 113.13 108.79 112.03 2,118,526 +3.25(+2.99%)
Apr 11, 2025 105.16 110.51 103.22 108.78 2,670,605 -0.03(-0.03%)
Apr 10, 2025 107.78 109.60 105.24 108.81 2,990,161 +0.74(+0.68%)
Apr 09, 2025 105.05 111.00 101.26 108.07 6,554,645 +1.38(+1.29%)
Apr 08, 2025 109.59 111.66 105.17 106.69 3,091,314 -0.68(-0.63%)
Apr 07, 2025 104.78 110.22 104.53 107.37 2,648,695 -1.83(-1.68%)
Apr 04, 2025 109.07 113.08 107.12 109.20 3,591,519 -2.54(-2.27%)
Apr 03, 2025 110.99 114.97 109.85 111.74 3,094,400 -1.09(-0.97%)
Apr 02, 2025 104.36 115.98 103.24 112.83 9,496,684 +5.47(+5.10%)
Apr 01, 2025 104.49 107.55 103.10 107.36 2,565,050 +2.78(+2.66%)
Mar 31, 2025 104.21 105.64 102.79 104.58 1,979,180 -0.70(-0.66%)
Mar 28, 2025 105.28 105.98 104.32 105.28 1,394,471 -0.58(-0.55%)
Mar 27, 2025 106.75 107.05 104.60 105.86 2,229,522 -0.46(-0.43%)
Mar 26, 2025 106.32 107.45 105.05 106.32 1,553,274 +0.00(+0.00%)
Mar 25, 2025 105.45 107.27 103.27 106.32 1,950,162 +1.15(+1.09%)
Mar 24, 2025 104.00 105.60 101.54 105.17 2,710,698 +1.03(+0.99%)
Mar 21, 2025 103.60 104.40 101.05 104.14 5,201,061 +0.56(+0.54%)
Mar 20, 2025 109.28 109.92 103.35 103.58 4,996,081 -9.13(-8.10%)
Mar 19, 2025 116.30 118.43 112.00 112.71 3,523,733 -3.81(-3.27%)
Mar 18, 2025 114.18 116.71 112.73 116.52 2,117,553 +1.18(+1.02%)
Mar 17, 2025 113.37 117.08 113.00 115.34 1,809,901 +3.09(+2.75%)
Mar 14, 2025 111.03 112.80 109.96 112.25 1,322,317 +0.93(+0.84%)
Mar 13, 2025 110.94 112.66 109.59 111.32 1,586,294 -0.23(-0.21%)
Mar 12, 2025 110.45 112.31 107.42 111.55 2,063,637 +1.51(+1.37%)
Mar 11, 2025 110.99 112.31 108.46 110.04 2,420,964 -2.60(-2.31%)
Mar 10, 2025 116.43 119.34 112.31 112.64 3,237,646 -3.83(-3.29%)
Mar 07, 2025 107.76 118.16 107.19 116.47 4,249,116 +8.14(+7.51%)
Mar 06, 2025 109.00 110.06 106.02 108.33 2,670,431 -1.61(-1.46%)
Mar 05, 2025 106.00 110.97 106.00 109.94 3,527,181 +4.15(+3.92%)
Mar 04, 2025 103.52 109.20 103.23 105.79 6,752,584 +3.07(+2.99%)
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 Of Service.