Canada markets closed

Booz Allen Hamilton Holding Corporation (BAH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
147.33-0.34 (-0.23%)
At close: 04:00PM EDT
149.12 +1.79 (+1.21%)
After hours: 06:12PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024148.09148.87147.04147.33147.33795,500
Apr 30, 2024148.79148.99146.64147.67147.67707,400
Apr 29, 2024145.52147.76145.37147.58147.58567,100
Apr 26, 2024144.98145.55144.29145.13145.13405,600
Apr 25, 2024144.17146.63144.03145.27145.27469,600
Apr 24, 2024146.58147.16143.18144.39144.39514,700
Apr 23, 2024143.64146.43143.01145.96145.96583,900
Apr 22, 2024142.84144.68142.23143.01143.01499,600
Apr 19, 2024140.01142.44139.84142.14142.14747,500
Apr 18, 2024140.69141.80138.92139.51139.51436,800
Apr 17, 2024142.30142.30139.95140.26140.26535,800
Apr 16, 2024143.24143.61141.89142.16142.16521,100
Apr 15, 2024144.77146.06142.20142.26142.26637,900
Apr 12, 2024143.52145.11143.29144.09144.09553,100
Apr 11, 2024143.83144.97142.06144.20144.20574,200
Apr 10, 2024142.16143.94141.94142.71142.71465,400
Apr 09, 2024147.15147.72143.37143.50143.50490,500
Apr 08, 2024146.66147.80145.81147.32147.32589,000
Apr 05, 2024146.61148.19145.80146.83146.83655,400
Apr 04, 2024148.49149.30146.20146.35146.35557,100
Apr 03, 2024146.61148.35146.59147.74147.74438,500
Apr 02, 2024148.78149.49146.81146.85146.85407,300
Apr 01, 2024148.30149.10147.43149.06149.06569,000
Mar 28, 2024148.32149.81148.32148.44148.44418,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...