Booz Allen Hamilton Holding Corporation (BAH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 143.64 | 146.43 | 143.01 | 145.96 | 145.96 | 583,900 |
| 22 Apr 2024 | 142.84 | 144.68 | 142.23 | 143.01 | 143.01 | 499,600 |
| 19 Apr 2024 | 140.01 | 142.44 | 139.84 | 142.14 | 142.14 | 747,500 |
| 18 Apr 2024 | 140.69 | 141.80 | 138.92 | 139.51 | 139.51 | 436,800 |
| 17 Apr 2024 | 142.30 | 142.30 | 139.95 | 140.26 | 140.26 | 535,800 |
| 16 Apr 2024 | 143.24 | 143.61 | 141.89 | 142.16 | 142.16 | 521,100 |
| 15 Apr 2024 | 144.77 | 146.06 | 142.20 | 142.26 | 142.26 | 637,900 |
| 12 Apr 2024 | 143.52 | 145.11 | 143.29 | 144.09 | 144.09 | 553,100 |
| 11 Apr 2024 | 143.83 | 144.97 | 142.06 | 144.20 | 144.20 | 574,200 |
| 10 Apr 2024 | 142.16 | 143.94 | 141.94 | 142.71 | 142.71 | 465,400 |
| 09 Apr 2024 | 147.15 | 147.72 | 143.37 | 143.50 | 143.50 | 490,500 |
| 08 Apr 2024 | 146.66 | 147.80 | 145.81 | 147.32 | 147.32 | 589,000 |
| 05 Apr 2024 | 146.61 | 148.19 | 145.80 | 146.83 | 146.83 | 655,400 |
| 04 Apr 2024 | 148.49 | 149.30 | 146.20 | 146.35 | 146.35 | 557,100 |
| 03 Apr 2024 | 146.61 | 148.35 | 146.59 | 147.74 | 147.74 | 438,500 |
| 02 Apr 2024 | 148.78 | 149.49 | 146.81 | 146.85 | 146.85 | 407,300 |
| 01 Apr 2024 | 148.30 | 149.10 | 147.43 | 149.06 | 149.06 | 569,000 |
| 28 Mar 2024 | 148.32 | 149.81 | 148.32 | 148.44 | 148.44 | 418,300 |
| 27 Mar 2024 | 147.94 | 148.52 | 147.07 | 148.22 | 148.22 | 415,900 |
| 26 Mar 2024 | 146.21 | 147.77 | 145.86 | 147.18 | 147.18 | 597,600 |
| 25 Mar 2024 | 147.84 | 148.31 | 145.73 | 146.13 | 146.13 | 430,400 |
| 22 Mar 2024 | 148.79 | 149.29 | 146.73 | 147.61 | 147.61 | 423,800 |
| 21 Mar 2024 | 147.25 | 148.43 | 146.22 | 148.25 | 148.25 | 439,300 |
| 20 Mar 2024 | 146.24 | 147.16 | 145.68 | 146.83 | 146.83 | 380,600 |
| 19 Mar 2024 | 144.79 | 146.29 | 144.21 | 146.17 | 146.17 | 576,800 |
| 18 Mar 2024 | 144.79 | 145.82 | 144.22 | 144.49 | 144.49 | 583,400 |
| 15 Mar 2024 | 144.21 | 145.85 | 144.21 | 144.79 | 144.79 | 622,300 |
| 14 Mar 2024 | 146.51 | 146.71 | 144.22 | 145.17 | 145.17 | 500,500 |
| 13 Mar 2024 | 145.64 | 146.35 | 144.82 | 146.10 | 146.10 | 403,100 |
| 12 Mar 2024 | 144.87 | 146.21 | 143.80 | 145.64 | 145.64 | 520,900 |
| 11 Mar 2024 | 146.55 | 146.65 | 144.18 | 144.58 | 144.58 | 550,900 |
| 08 Mar 2024 | 148.55 | 149.37 | 146.56 | 147.14 | 147.14 | 380,200 |
| 07 Mar 2024 | 149.43 | 149.92 | 147.04 | 148.39 | 148.39 | 639,700 |
| 06 Mar 2024 | 149.27 | 150.27 | 148.74 | 148.90 | 148.90 | 744,800 |
| 05 Mar 2024 | 149.01 | 149.31 | 147.95 | 149.19 | 149.19 | 497,300 |
| 04 Mar 2024 | 148.59 | 150.59 | 148.29 | 149.05 | 149.05 | 491,400 |
| 01 Mar 2024 | 147.33 | 148.29 | 146.91 | 148.18 | 148.18 | 649,800 |
| 29 Feb 2024 | 147.32 | 148.81 | 147.27 | 147.71 | 147.71 | 689,100 |
| 28 Feb 2024 | 146.35 | 147.83 | 146.01 | 147.31 | 147.31 | 512,700 |
| 27 Feb 2024 | 146.69 | 147.28 | 145.12 | 146.53 | 146.53 | 536,300 |
| 26 Feb 2024 | 149.55 | 149.72 | 147.55 | 147.73 | 147.73 | 447,000 |
| 23 Feb 2024 | 148.00 | 149.34 | 147.49 | 148.91 | 148.91 | 532,400 |
| 22 Feb 2024 | 145.95 | 147.94 | 145.72 | 147.54 | 147.54 | 796,700 |
| 21 Feb 2024 | 144.45 | 145.82 | 143.05 | 144.89 | 144.89 | 533,400 |
| 20 Feb 2024 | 145.20 | 146.76 | 144.56 | 145.10 | 145.10 | 614,700 |
| 16 Feb 2024 | 145.56 | 147.05 | 144.39 | 145.59 | 145.59 | 589,700 |
| 15 Feb 2024 | 145.34 | 146.45 | 144.83 | 145.37 | 145.37 | 621,700 |
| 14 Feb 2024 | 145.92 | 146.56 | 143.92 | 145.13 | 145.13 | 855,100 |
| 13 Feb 2024 | 145.34 | 146.91 | 144.15 | 144.40 | 144.40 | 540,400 |
| 12 Feb 2024 | 146.45 | 148.07 | 145.66 | 145.89 | 145.89 | 705,100 |
| 09 Feb 2024 | 144.90 | 146.78 | 143.69 | 146.69 | 146.69 | 737,900 |
| 09 Feb 2024 | 0.51 Dividend | |||||
| 08 Feb 2024 | 143.61 | 145.49 | 142.86 | 144.62 | 144.11 | 424,500 |
| 07 Feb 2024 | 144.43 | 145.65 | 143.25 | 143.66 | 143.15 | 531,700 |
| 06 Feb 2024 | 141.87 | 144.22 | 141.32 | 144.05 | 143.54 | 651,900 |
| 05 Feb 2024 | 142.75 | 142.75 | 140.60 | 141.87 | 141.37 | 528,900 |
| 02 Feb 2024 | 142.41 | 143.33 | 141.24 | 142.45 | 141.95 | 766,400 |
| 01 Feb 2024 | 140.99 | 142.18 | 139.37 | 142.17 | 141.67 | 1,086,600 |
| 31 Jan 2024 | 145.15 | 145.15 | 140.74 | 140.77 | 140.27 | 1,306,300 |
| 30 Jan 2024 | 145.10 | 145.10 | 142.47 | 144.68 | 144.17 | 1,042,700 |
| 29 Jan 2024 | 146.60 | 147.19 | 142.48 | 144.40 | 143.89 | 1,297,500 |
| 26 Jan 2024 | 139.91 | 147.52 | 139.88 | 146.38 | 145.86 | 2,370,100 |
| 25 Jan 2024 | 129.16 | 130.00 | 128.07 | 128.88 | 128.43 | 1,031,000 |
| 24 Jan 2024 | 129.41 | 130.25 | 128.72 | 129.15 | 128.69 | 536,000 |
| 23 Jan 2024 | 129.89 | 130.29 | 128.60 | 128.88 | 128.43 | 497,300 |
| 22 Jan 2024 | 127.89 | 130.41 | 127.64 | 129.98 | 129.52 | 747,100 |
| 19 Jan 2024 | 128.02 | 128.26 | 127.09 | 127.49 | 127.04 | 656,700 |
| 18 Jan 2024 | 126.59 | 127.72 | 125.88 | 127.67 | 127.22 | 569,000 |
| 17 Jan 2024 | 126.21 | 127.82 | 126.21 | 126.54 | 126.09 | 513,500 |
| 16 Jan 2024 | 128.26 | 128.26 | 125.89 | 126.67 | 126.22 | 515,500 |
| 12 Jan 2024 | 127.02 | 128.69 | 126.26 | 128.63 | 128.18 | 598,400 |
| 11 Jan 2024 | 127.63 | 127.89 | 125.58 | 126.52 | 126.07 | 542,400 |
| 10 Jan 2024 | 127.26 | 128.98 | 126.28 | 127.22 | 126.77 | 473,000 |
| 09 Jan 2024 | 126.97 | 127.30 | 125.42 | 127.26 | 126.81 | 494,500 |
| 08 Jan 2024 | 124.44 | 127.02 | 124.04 | 126.97 | 126.52 | 447,300 |
| 05 Jan 2024 | 124.12 | 125.44 | 123.17 | 123.77 | 123.33 | 637,000 |
| 04 Jan 2024 | 126.78 | 127.75 | 125.30 | 125.38 | 124.94 | 629,200 |
| 03 Jan 2024 | 127.15 | 127.40 | 125.58 | 126.11 | 125.67 | 563,500 |
| 02 Jan 2024 | 127.19 | 128.30 | 126.60 | 127.48 | 127.03 | 519,400 |
| 29 Dec 2023 | 127.16 | 128.05 | 126.83 | 127.91 | 127.46 | 403,100 |
| 28 Dec 2023 | 124.45 | 128.35 | 123.48 | 127.15 | 126.70 | 1,099,100 |
| 27 Dec 2023 | 127.34 | 128.37 | 127.15 | 127.29 | 126.84 | 452,500 |
| 26 Dec 2023 | 126.89 | 128.06 | 126.80 | 127.41 | 126.96 | 278,800 |
| 22 Dec 2023 | 126.19 | 127.49 | 125.76 | 127.00 | 126.55 | 338,000 |
| 21 Dec 2023 | 125.29 | 126.04 | 125.03 | 125.77 | 125.33 | 348,000 |
| 20 Dec 2023 | 125.58 | 126.92 | 124.75 | 124.80 | 124.36 | 406,400 |
| 19 Dec 2023 | 125.60 | 126.07 | 125.27 | 125.77 | 125.33 | 559,400 |
| 18 Dec 2023 | 125.46 | 126.23 | 124.67 | 125.28 | 124.84 | 582,400 |
| 15 Dec 2023 | 124.26 | 125.16 | 123.57 | 125.02 | 124.58 | 1,186,900 |
| 14 Dec 2023 | 128.96 | 129.32 | 124.08 | 125.22 | 124.78 | 889,000 |
| 13 Dec 2023 | 127.83 | 129.85 | 127.30 | 128.98 | 128.53 | 688,100 |
| 12 Dec 2023 | 126.51 | 127.94 | 125.81 | 127.83 | 127.38 | 489,700 |
| 11 Dec 2023 | 125.54 | 127.06 | 125.54 | 126.69 | 126.24 | 446,200 |
| 08 Dec 2023 | 125.55 | 125.67 | 123.78 | 125.29 | 124.85 | 562,900 |
| 07 Dec 2023 | 126.59 | 127.37 | 124.03 | 125.34 | 124.90 | 492,000 |
| 06 Dec 2023 | 128.03 | 128.97 | 125.87 | 126.90 | 126.45 | 626,800 |
| 05 Dec 2023 | 131.00 | 131.05 | 128.01 | 128.05 | 127.60 | 633,600 |
| 04 Dec 2023 | 128.49 | 131.28 | 128.02 | 131.22 | 130.76 | 813,100 |
| 01 Dec 2023 | 125.44 | 128.22 | 124.55 | 128.16 | 127.71 | 690,300 |
| 30 Nov 2023 | 124.25 | 125.52 | 124.16 | 125.13 | 124.69 | 1,289,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.