Advertisement
U.S. markets close in 3 hours 1 minute

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - Nasdaq Real Time Price. Currency in USD
149.23+1.01 (+0.68%)
As of 12:59PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024148.32149.80148.49149.23149.23121,950
Mar 27, 2024147.94148.52147.07148.22148.22415,900
Mar 26, 2024146.21147.77145.86147.18147.18597,600
Mar 25, 2024147.84148.31145.73146.13146.13430,400
Mar 22, 2024148.79149.29146.73147.61147.61423,800
Mar 21, 2024147.25148.43146.22148.25148.25439,300
Mar 20, 2024146.24147.16145.68146.83146.83380,600
Mar 19, 2024144.79146.29144.21146.17146.17576,800
Mar 18, 2024144.79145.82144.22144.49144.49583,400
Mar 15, 2024144.21145.85144.21144.79144.79622,300
Mar 14, 2024146.51146.71144.22145.17145.17500,500
Mar 13, 2024145.64146.35144.82146.10146.10403,100
Mar 12, 2024144.87146.21143.80145.64145.64520,900
Mar 11, 2024146.55146.65144.18144.58144.58550,900
Mar 08, 2024148.55149.37146.56147.14147.14380,200
Mar 07, 2024149.43149.92147.04148.39148.39639,700
Mar 06, 2024149.27150.27148.74148.90148.90744,800
Mar 05, 2024149.01149.31147.95149.19149.19497,300
Mar 04, 2024148.59150.59148.29149.05149.05491,400
Mar 01, 2024147.33148.29146.91148.18148.18649,800
Feb 29, 2024147.32148.81147.27147.71147.71689,100
Feb 28, 2024146.35147.83146.01147.31147.31512,700
Feb 27, 2024146.69147.28145.12146.53146.53536,300
Feb 26, 2024149.55149.72147.55147.73147.73447,000
Feb 23, 2024148.00149.34147.49148.91148.91532,400
Feb 22, 2024145.95147.94145.72147.54147.54796,700
Feb 21, 2024144.45145.82143.05144.89144.89533,400
Feb 20, 2024145.20146.76144.56145.10145.10614,700
Feb 16, 2024145.56147.05144.39145.59145.59589,700
Feb 15, 2024145.34146.45144.83145.37145.37621,700
Feb 14, 2024145.92146.56143.92145.13145.13855,100
Feb 13, 2024145.34146.91144.15144.40144.40540,400
Feb 12, 2024146.45148.07145.66145.89145.89705,100
Feb 09, 2024144.90146.78143.69146.69146.69737,900
Feb 09, 20240.51 Dividend
Feb 08, 2024143.61145.49142.86144.62144.11424,500
Feb 07, 2024144.43145.65143.25143.66143.15531,700
Feb 06, 2024141.87144.22141.32144.05143.54651,900
Feb 05, 2024142.75142.75140.60141.87141.37528,900
Feb 02, 2024142.41143.33141.24142.45141.95766,400
Feb 01, 2024140.99142.18139.37142.17141.671,086,600
Jan 31, 2024145.15145.15140.74140.77140.271,306,300
Jan 30, 2024145.10145.10142.47144.68144.171,042,700
Jan 29, 2024146.60147.19142.48144.40143.891,297,500
Jan 26, 2024139.91147.52139.88146.38145.862,370,100
Jan 25, 2024129.16130.00128.07128.88128.431,031,000
Jan 24, 2024129.41130.25128.72129.15128.69536,000
Jan 23, 2024129.89130.29128.60128.88128.43497,300
Jan 22, 2024127.89130.41127.64129.98129.52747,100
Jan 19, 2024128.02128.26127.09127.49127.04656,700
Jan 18, 2024126.59127.72125.88127.67127.22569,000
Jan 17, 2024126.21127.82126.21126.54126.09513,500
Jan 16, 2024128.26128.26125.89126.67126.22515,500
Jan 12, 2024127.02128.69126.26128.63128.18598,400
Jan 11, 2024127.63127.89125.58126.52126.07542,400
Jan 10, 2024127.26128.98126.28127.22126.77473,000
Jan 09, 2024126.97127.30125.42127.26126.81494,500
Jan 08, 2024124.44127.02124.04126.97126.52447,300
Jan 05, 2024124.12125.44123.17123.77123.33637,000
Jan 04, 2024126.78127.75125.30125.38124.94629,200
Jan 03, 2024127.15127.40125.58126.11125.67563,500
Jan 02, 2024127.19128.30126.60127.48127.03519,400
Dec 29, 2023127.16128.05126.83127.91127.46403,100
Dec 28, 2023124.45128.35123.48127.15126.701,099,100
Dec 27, 2023127.34128.37127.15127.29126.84452,500
Dec 26, 2023126.89128.06126.80127.41126.96278,800
Dec 22, 2023126.19127.49125.76127.00126.55338,000
Dec 21, 2023125.29126.04125.03125.77125.33348,000
Dec 20, 2023125.58126.92124.75124.80124.36406,400
Dec 19, 2023125.60126.07125.27125.77125.33559,400
Dec 18, 2023125.46126.23124.67125.28124.84582,400
Dec 15, 2023124.26125.16123.57125.02124.581,186,900
Dec 14, 2023128.96129.32124.08125.22124.78889,000
Dec 13, 2023127.83129.85127.30128.98128.53688,100
Dec 12, 2023126.51127.94125.81127.83127.38489,700
Dec 11, 2023125.54127.06125.54126.69126.24446,200
Dec 08, 2023125.55125.67123.78125.29124.85562,900
Dec 07, 2023126.59127.37124.03125.34124.90492,000
Dec 06, 2023128.03128.97125.87126.90126.45626,800
Dec 05, 2023131.00131.05128.01128.05127.60633,600
Dec 04, 2023128.49131.28128.02131.22130.76813,100
Dec 01, 2023125.44128.22124.55128.16127.71690,300
Nov 30, 2023124.25125.52124.16125.13124.691,289,000
Nov 29, 2023126.01126.49124.34124.47124.03658,200
Nov 28, 2023126.37127.58125.63125.94125.50749,200
Nov 27, 2023128.15128.88127.84127.88127.43644,200
Nov 24, 2023127.28128.54127.28128.15127.70161,300
Nov 22, 2023126.49127.66126.26127.42126.97363,400
Nov 21, 2023127.63128.08126.32126.38125.93597,200
Nov 20, 2023126.73127.68126.47127.54127.09480,200
Nov 17, 2023127.99128.32126.20126.82126.37563,300
Nov 16, 2023126.80128.26126.50127.83127.38598,000
Nov 15, 2023129.07129.92126.57126.76126.31771,600
Nov 14, 2023127.23129.79126.70129.32128.86900,200
Nov 14, 20230.47 Dividend
Nov 13, 2023126.17128.57125.92127.34126.42979,500
Nov 10, 2023125.10126.52124.99126.00125.09521,500
Nov 09, 2023124.61125.15123.94124.60123.70562,400
Nov 08, 2023123.06124.86123.06124.79123.89592,900
Nov 07, 2023123.25124.15122.59123.15122.26730,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...