NYSE - Delayed Quote USD

Booz Allen Hamilton Holding Corporation (BAH)

139.51 -0.75 (-0.53%)
At close: April 18 at 4:00 PM EDT
139.86 +0.35 (+0.25%)
After hours: April 18 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 140.69 141.80 138.92 139.51 139.51 436,800
Apr 17, 2024 142.30 142.30 139.95 140.26 140.26 535,800
Apr 16, 2024 143.24 143.61 141.89 142.16 142.16 521,100
Apr 15, 2024 144.77 146.06 142.20 142.26 142.26 637,900
Apr 12, 2024 143.52 145.11 143.29 144.09 144.09 553,100
Apr 11, 2024 143.83 144.97 142.06 144.20 144.20 574,200
Apr 10, 2024 142.16 143.94 141.94 142.71 142.71 465,400
Apr 9, 2024 147.15 147.72 143.37 143.50 143.50 490,500
Apr 8, 2024 146.66 147.80 145.81 147.32 147.32 589,000
Apr 5, 2024 146.61 148.19 145.80 146.83 146.83 655,400
Apr 4, 2024 148.49 149.30 146.20 146.35 146.35 557,100
Apr 3, 2024 146.61 148.35 146.59 147.74 147.74 438,500
Apr 2, 2024 148.78 149.49 146.81 146.85 146.85 407,300
Apr 1, 2024 148.30 149.10 147.43 149.06 149.06 569,000
Mar 28, 2024 148.32 149.81 148.32 148.44 148.44 418,300
Mar 27, 2024 147.94 148.52 147.07 148.22 148.22 415,900
Mar 26, 2024 146.21 147.77 145.86 147.18 147.18 597,600
Mar 25, 2024 147.84 148.31 145.73 146.13 146.13 430,400
Mar 22, 2024 148.79 149.29 146.73 147.61 147.61 423,800
Mar 21, 2024 147.25 148.43 146.22 148.25 148.25 439,300
Mar 20, 2024 146.24 147.16 145.68 146.83 146.83 380,600
Mar 19, 2024 144.79 146.29 144.21 146.17 146.17 576,800
Mar 18, 2024 144.79 145.82 144.22 144.49 144.49 583,400
Mar 15, 2024 144.21 145.85 144.21 144.79 144.79 622,300
Mar 14, 2024 146.51 146.71 144.22 145.17 145.17 500,500
Mar 13, 2024 145.64 146.35 144.82 146.10 146.10 403,100
Mar 12, 2024 144.87 146.21 143.80 145.64 145.64 520,900
Mar 11, 2024 146.55 146.65 144.18 144.58 144.58 550,900
Mar 8, 2024 148.55 149.37 146.56 147.14 147.14 380,200
Mar 7, 2024 149.43 149.92 147.04 148.39 148.39 639,700
Mar 6, 2024 149.27 150.27 148.74 148.90 148.90 744,800
Mar 5, 2024 149.01 149.31 147.95 149.19 149.19 497,300
Mar 4, 2024 148.59 150.59 148.29 149.05 149.05 491,400
Mar 1, 2024 147.33 148.29 146.91 148.18 148.18 649,800
Feb 29, 2024 147.32 148.81 147.27 147.71 147.71 689,100
Feb 28, 2024 146.35 147.83 146.01 147.31 147.31 512,700
Feb 27, 2024 146.69 147.28 145.12 146.53 146.53 536,300
Feb 26, 2024 149.55 149.72 147.55 147.73 147.73 447,000
Feb 23, 2024 148.00 149.34 147.49 148.91 148.91 532,400
Feb 22, 2024 145.95 147.94 145.72 147.54 147.54 796,700
Feb 21, 2024 144.45 145.82 143.05 144.89 144.89 533,400
Feb 20, 2024 145.20 146.76 144.56 145.10 145.10 614,700
Feb 16, 2024 145.56 147.05 144.39 145.59 145.59 589,700
Feb 15, 2024 145.34 146.45 144.83 145.37 145.37 621,700
Feb 14, 2024 145.92 146.56 143.92 145.13 145.13 855,100
Feb 13, 2024 145.34 146.91 144.15 144.40 144.40 540,400
Feb 12, 2024 146.45 148.07 145.66 145.89 145.89 705,100
Feb 9, 2024 0.51 Dividend
Feb 9, 2024 144.90 146.78 143.69 146.69 146.69 737,900
Feb 8, 2024 143.61 145.49 142.86 144.62 144.11 424,500
Feb 7, 2024 144.43 145.65 143.25 143.66 143.15 531,700
Feb 6, 2024 141.87 144.22 141.32 144.05 143.54 651,900
Feb 5, 2024 142.75 142.75 140.60 141.87 141.37 528,900
Feb 2, 2024 142.41 143.33 141.24 142.45 141.95 766,400
Feb 1, 2024 140.99 142.18 139.37 142.17 141.67 1,086,600
Jan 31, 2024 145.15 145.15 140.74 140.77 140.27 1,306,300
Jan 30, 2024 145.10 145.10 142.47 144.68 144.17 1,042,700
Jan 29, 2024 146.60 147.19 142.48 144.40 143.89 1,297,500
Jan 26, 2024 139.91 147.52 139.88 146.38 145.86 2,370,100
Jan 25, 2024 129.16 130.00 128.07 128.88 128.43 1,031,000
Jan 24, 2024 129.41 130.25 128.72 129.15 128.69 536,000
Jan 23, 2024 129.89 130.29 128.60 128.88 128.43 497,300
Jan 22, 2024 127.89 130.41 127.64 129.98 129.52 747,100
Jan 19, 2024 128.02 128.26 127.09 127.49 127.04 656,700
Jan 18, 2024 126.59 127.72 125.88 127.67 127.22 569,000
Jan 17, 2024 126.21 127.82 126.21 126.54 126.09 513,500
Jan 16, 2024 128.26 128.26 125.89 126.67 126.22 515,500
Jan 12, 2024 127.02 128.69 126.26 128.63 128.18 598,400
Jan 11, 2024 127.63 127.89 125.58 126.52 126.07 542,400
Jan 10, 2024 127.26 128.98 126.28 127.22 126.77 473,000
Jan 9, 2024 126.97 127.30 125.42 127.26 126.81 494,500
Jan 8, 2024 124.44 127.02 124.04 126.97 126.52 447,300
Jan 5, 2024 124.12 125.44 123.17 123.77 123.33 637,000
Jan 4, 2024 126.78 127.75 125.30 125.38 124.94 629,200
Jan 3, 2024 127.15 127.40 125.58 126.11 125.67 563,500
Jan 2, 2024 127.19 128.30 126.60 127.48 127.03 519,400
Dec 29, 2023 127.16 128.05 126.83 127.91 127.46 403,100
Dec 28, 2023 124.45 128.35 123.48 127.15 126.70 1,099,100
Dec 27, 2023 127.34 128.37 127.15 127.29 126.84 452,500
Dec 26, 2023 126.89 128.06 126.80 127.41 126.96 278,800
Dec 22, 2023 126.19 127.49 125.76 127.00 126.55 338,000
Dec 21, 2023 125.29 126.04 125.03 125.77 125.33 348,000
Dec 20, 2023 125.58 126.92 124.75 124.80 124.36 406,400
Dec 19, 2023 125.60 126.07 125.27 125.77 125.33 559,400
Dec 18, 2023 125.46 126.23 124.67 125.28 124.84 582,400
Dec 15, 2023 124.26 125.16 123.57 125.02 124.58 1,186,900
Dec 14, 2023 128.96 129.32 124.08 125.22 124.78 889,000
Dec 13, 2023 127.83 129.85 127.30 128.98 128.53 688,100
Dec 12, 2023 126.51 127.94 125.81 127.83 127.38 489,700
Dec 11, 2023 125.54 127.06 125.54 126.69 126.24 446,200
Dec 8, 2023 125.55 125.67 123.78 125.29 124.85 562,900
Dec 7, 2023 126.59 127.37 124.03 125.34 124.90 492,000
Dec 6, 2023 128.03 128.97 125.87 126.90 126.45 626,800
Dec 5, 2023 131.00 131.05 128.01 128.05 127.60 633,600
Dec 4, 2023 128.49 131.28 128.02 131.22 130.76 813,100
Dec 1, 2023 125.44 128.22 124.55 128.16 127.71 690,300
Nov 30, 2023 124.25 125.52 124.16 125.13 124.69 1,289,000
Nov 29, 2023 126.01 126.49 124.34 124.47 124.03 658,200
Nov 28, 2023 126.37 127.58 125.63 125.94 125.50 749,200
Nov 27, 2023 128.15 128.88 127.84 127.88 127.43 644,200
Nov 24, 2023 127.28 128.54 127.28 128.15 127.70 161,300
Nov 22, 2023 126.49 127.66 126.26 127.42 126.97 363,400
Nov 21, 2023 127.63 128.08 126.32 126.38 125.93 597,200
Nov 20, 2023 126.73 127.68 126.47 127.54 127.09 480,200
Nov 17, 2023 127.99 128.32 126.20 126.82 126.37 563,300
Nov 16, 2023 126.80 128.26 126.50 127.83 127.38 598,000
Nov 15, 2023 129.07 129.92 126.57 126.76 126.31 771,600
Nov 14, 2023 0.47 Dividend
Nov 14, 2023 127.23 129.79 126.70 129.32 128.86 900,200
Nov 13, 2023 126.17 128.57 125.92 127.34 126.42 979,500
Nov 10, 2023 125.10 126.52 124.99 126.00 125.09 521,500
Nov 9, 2023 124.61 125.15 123.94 124.60 123.70 562,400
Nov 8, 2023 123.06 124.86 123.06 124.79 123.89 592,900
Nov 7, 2023 123.25 124.15 122.59 123.15 122.26 730,700
Nov 6, 2023 123.13 124.08 122.60 123.64 122.75 564,200
Nov 3, 2023 122.92 124.99 122.92 123.01 122.12 729,800
Nov 2, 2023 123.51 124.28 122.67 122.74 121.86 747,200
Nov 1, 2023 120.66 124.67 120.30 123.76 122.87 1,325,100
Oct 31, 2023 118.43 120.49 118.07 119.93 119.07 1,130,500
Oct 30, 2023 118.44 118.64 116.60 117.86 117.01 1,249,300
Oct 27, 2023 117.48 118.75 114.69 117.36 116.51 1,821,500
Oct 26, 2023 119.40 121.73 119.40 121.35 120.48 1,317,700
Oct 25, 2023 120.04 120.51 118.87 119.41 118.55 1,637,800
Oct 24, 2023 121.94 122.62 118.78 119.73 118.87 843,800
Oct 23, 2023 122.03 122.35 120.87 121.27 120.40 651,400
Oct 20, 2023 123.32 123.98 121.84 121.85 120.97 845,100
Oct 19, 2023 126.72 128.02 123.03 123.31 122.42 1,457,300
Oct 18, 2023 128.79 128.86 125.23 125.30 124.40 1,303,700
Oct 17, 2023 128.52 130.34 128.07 128.68 127.75 921,600
Oct 16, 2023 127.82 129.08 127.48 128.70 127.77 747,400
Oct 13, 2023 127.63 127.98 126.92 127.90 126.98 853,700
Oct 12, 2023 127.57 127.89 125.90 127.01 126.09 905,700
Oct 11, 2023 124.50 126.80 124.49 126.65 125.74 944,400
Oct 10, 2023 122.67 125.12 122.67 124.49 123.59 1,089,200
Oct 9, 2023 120.25 122.79 120.06 122.76 121.88 966,800
Oct 6, 2023 116.13 120.03 116.13 119.48 118.62 1,247,300
Oct 5, 2023 115.67 116.97 115.55 116.71 115.87 936,300
Oct 4, 2023 115.16 116.71 114.43 115.83 115.00 1,548,500
Oct 3, 2023 114.13 116.55 113.95 114.75 113.92 1,698,800
Oct 2, 2023 110.16 113.85 109.83 113.57 112.75 1,772,300
Sep 29, 2023 109.44 110.18 108.89 109.27 108.48 740,800
Sep 28, 2023 110.04 110.55 108.64 108.74 107.96 361,300
Sep 27, 2023 108.78 110.40 108.58 109.72 108.93 1,278,700
Sep 26, 2023 107.79 108.53 106.90 108.33 107.55 678,700
Sep 25, 2023 107.07 108.15 107.07 108.09 107.31 463,500
Sep 22, 2023 107.50 108.26 107.25 107.37 106.60 475,200
Sep 21, 2023 111.12 111.12 107.58 107.64 106.86 720,200
Sep 20, 2023 111.60 112.38 110.67 111.58 110.78 876,700
Sep 19, 2023 111.52 111.69 110.66 111.49 110.69 430,500
Sep 18, 2023 111.61 112.91 111.47 111.67 110.87 463,300
Sep 15, 2023 112.44 112.78 110.80 111.43 110.63 1,191,400
Sep 14, 2023 113.69 113.93 112.89 113.09 112.28 497,200
Sep 13, 2023 113.73 114.79 112.96 113.23 112.41 554,500
Sep 12, 2023 112.26 113.42 111.91 113.25 112.43 401,700
Sep 11, 2023 111.95 112.86 111.88 112.75 111.94 436,200
Sep 8, 2023 112.97 113.05 111.78 111.95 111.14 462,600
Sep 7, 2023 114.49 114.76 112.44 112.71 111.90 764,500
Sep 6, 2023 114.81 115.24 114.27 114.40 113.58 815,400
Sep 5, 2023 114.18 115.48 113.95 114.74 113.91 844,100
Sep 1, 2023 113.86 115.30 113.86 114.78 113.95 913,400
Aug 31, 2023 114.87 115.07 113.12 113.31 112.49 847,400
Aug 30, 2023 115.03 115.27 114.39 114.56 113.73 429,300
Aug 29, 2023 114.94 114.99 113.85 114.42 113.60 610,600
Aug 28, 2023 114.10 115.47 114.10 115.05 114.22 440,600
Aug 25, 2023 115.42 115.42 113.81 114.54 113.71 359,500
Aug 24, 2023 113.60 115.38 113.60 114.76 113.93 739,600
Aug 23, 2023 113.31 114.03 112.40 113.70 112.88 653,000
Aug 22, 2023 113.12 114.11 111.56 112.94 112.13 655,200
Aug 21, 2023 113.90 114.32 112.49 113.05 112.24 774,200
Aug 18, 2023 114.99 115.28 113.45 113.77 112.95 1,271,700
Aug 17, 2023 119.54 120.41 114.84 114.90 114.07 1,110,100
Aug 16, 2023 121.81 121.81 119.56 119.75 118.89 690,600
Aug 15, 2023 121.67 122.95 121.60 121.81 120.93 699,800
Aug 14, 2023 0.47 Dividend
Aug 14, 2023 120.71 122.94 120.60 122.12 121.24 773,900
Aug 11, 2023 120.80 120.95 120.25 120.67 119.33 1,265,600
Aug 10, 2023 121.41 121.92 120.13 120.69 119.35 897,100
Aug 9, 2023 122.15 122.78 121.39 121.57 120.22 678,900
Aug 8, 2023 123.24 123.24 121.00 121.97 120.62 1,037,400
Aug 7, 2023 122.84 123.97 122.63 123.33 121.96 688,100
Aug 4, 2023 124.89 124.89 122.64 122.69 121.33 887,300
Aug 3, 2023 123.71 125.19 122.80 124.54 123.16 780,100
Aug 2, 2023 122.96 123.81 122.12 123.71 122.34 748,100
Aug 1, 2023 121.98 124.05 120.74 123.33 121.96 1,101,600
Jul 31, 2023 121.07 121.23 119.87 121.08 119.74 1,003,700
Jul 28, 2023 114.15 121.60 114.15 120.94 119.60 1,456,900
Jul 27, 2023 116.62 116.82 113.76 113.96 112.70 1,360,500
Jul 26, 2023 116.14 117.05 115.93 116.53 115.24 603,200
Jul 25, 2023 115.24 116.26 115.03 116.22 114.93 649,900
Jul 24, 2023 115.65 116.50 115.15 115.87 114.59 512,500
Jul 21, 2023 116.89 116.89 115.70 115.83 114.55 916,700
Jul 20, 2023 115.59 116.42 115.48 116.25 114.96 573,900
Jul 19, 2023 115.98 116.74 115.43 116.04 114.76 945,200
Jul 18, 2023 114.06 115.81 114.06 115.57 114.29 1,067,500
Jul 17, 2023 113.29 114.74 112.94 114.34 113.07 500,100
Jul 14, 2023 112.49 113.48 111.86 113.29 112.04 557,200
Jul 13, 2023 112.90 113.10 112.08 112.59 111.34 480,200
Jul 12, 2023 114.19 114.43 112.17 112.25 111.01 659,000
Jul 11, 2023 112.85 113.79 112.42 113.72 112.46 555,100
Jul 10, 2023 111.96 113.16 111.96 112.61 111.36 530,800
Jul 7, 2023 111.01 112.64 110.21 112.04 110.80 892,600
Jul 6, 2023 111.93 112.36 111.27 111.54 110.31 777,100
Jul 5, 2023 111.36 112.78 111.15 112.26 111.02 897,900
Jul 3, 2023 110.77 112.40 110.44 111.99 110.75 543,600
Jun 30, 2023 110.35 111.99 110.02 111.60 110.36 1,033,000
Jun 29, 2023 108.85 110.80 108.73 110.02 108.80 632,500
Jun 28, 2023 109.10 109.10 108.19 108.66 107.46 690,300
Jun 27, 2023 109.08 109.64 108.20 109.07 107.86 720,100
Jun 26, 2023 106.79 108.92 106.52 108.80 107.60 482,600
Jun 23, 2023 109.25 109.86 107.23 107.44 106.25 1,228,800
Jun 22, 2023 109.52 110.08 108.68 109.73 108.52 710,100
Jun 21, 2023 109.18 110.19 108.85 109.52 108.31 718,500
Jun 20, 2023 108.23 109.86 107.78 109.55 108.34 1,058,500
Jun 16, 2023 107.38 108.97 107.38 108.61 107.41 1,172,100
Jun 15, 2023 105.94 107.59 105.86 107.38 106.19 1,438,800
Jun 14, 2023 0.47 Dividend
Jun 14, 2023 105.41 106.25 104.48 105.75 104.58 1,206,400
Jun 13, 2023 104.17 106.42 103.88 106.28 104.64 928,400
Jun 12, 2023 103.84 104.43 103.38 104.17 102.56 534,700
Jun 9, 2023 104.01 104.72 103.31 103.51 101.91 741,200
Jun 8, 2023 103.52 104.29 102.95 104.00 102.39 973,000
Jun 7, 2023 103.34 103.69 102.73 103.34 101.74 912,200
Jun 6, 2023 103.35 103.53 102.30 103.30 101.70 770,800
Jun 5, 2023 103.73 104.25 102.80 103.18 101.59 765,000
Jun 2, 2023 100.99 103.84 100.96 103.70 102.10 1,150,500
Jun 1, 2023 100.20 101.83 99.79 100.76 99.20 1,515,100
May 31, 2023 97.61 101.42 97.25 100.58 99.03 2,900,500
May 30, 2023 97.00 98.28 96.10 97.94 96.43 1,333,700
May 26, 2023 94.88 97.63 92.04 96.25 94.76 2,470,200
May 25, 2023 90.90 91.54 89.80 89.85 88.46 1,305,400
May 24, 2023 93.63 93.76 91.56 91.66 90.24 590,500
May 23, 2023 93.46 94.18 93.04 93.50 92.06 715,400
May 22, 2023 92.49 93.82 92.19 93.17 91.73 693,500
May 19, 2023 93.74 94.13 92.41 92.66 91.23 567,600
May 18, 2023 92.91 93.43 92.23 93.35 91.91 582,400
May 17, 2023 91.98 93.33 91.55 93.07 91.63 903,300
May 16, 2023 92.36 92.66 91.69 91.70 90.28 760,600
May 15, 2023 92.90 93.43 92.32 92.82 91.39 785,400
May 12, 2023 92.44 92.88 91.56 92.85 91.42 562,700
May 11, 2023 92.84 92.84 91.71 92.13 90.71 549,500
May 10, 2023 93.04 93.79 92.71 93.27 91.83 1,286,000
May 9, 2023 92.07 92.84 91.03 92.38 90.95 949,100
May 8, 2023 93.05 93.33 91.22 91.45 90.04 627,500
May 5, 2023 92.68 93.74 92.09 93.08 91.64 706,300
May 4, 2023 92.81 93.00 91.02 92.08 90.66 543,100
May 3, 2023 92.70 95.10 92.70 93.45 92.01 1,049,400
May 2, 2023 96.34 96.46 92.18 92.65 91.22 1,030,400
May 1, 2023 95.90 97.67 95.56 96.96 95.46 674,200
Apr 28, 2023 95.96 96.55 95.48 95.72 94.24 707,000
Apr 27, 2023 94.15 96.01 94.15 95.89 94.41 840,600
Apr 26, 2023 94.91 95.26 93.32 94.09 92.64 757,500
Apr 25, 2023 96.20 96.73 95.86 96.13 94.65 493,000
Apr 24, 2023 98.73 99.05 96.11 96.47 94.98 889,500
Apr 21, 2023 98.99 99.52 98.20 98.98 97.45 1,121,400
Apr 20, 2023 98.48 98.98 98.02 98.52 97.00 876,700
Apr 19, 2023 97.98 98.28 97.71 98.27 96.75 1,032,400

Related Tickers

VRSK Verisk Analytics, Inc.
223.33
+0.49%
 
TRU TransUnion
67.01
-3.76%
 
FCN FTI Consulting, Inc.
207.64
+1.56%
 
EFX Equifax Inc.
217.51
-8.49%
 
CRAI CRA International, Inc.
143.44
+1.44%
 
FORR Forrester Research, Inc.
18.61
+0.43%
 
EXPN.L Experian plc
3,206.00
-2.29%
 
VCIG VCI Global Limited
1.2400
+8.77%
 
IPS.PA Ipsos SA
66.60
+0.76%
 
BVI.PA Bureau Veritas SA
27.20
+1.87%