Booz Allen Hamilton Holding Corporation Common Stock (BAH)

86.89
-0.53 (-0.61%)
NYSE · Last Trade: Nov 11th, 8:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Booz Allen Hamilton Holding Corporation Common Stock (BAH)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202686.6987.8485.9586.892,619,50386.30
11/10/202686.5488.5085.8587.422,644,51886.83
11/09/202685.3588.6085.3586.702,682,62586.11
11/06/202687.2087.2083.6785.352,420,73984.77
11/05/202689.4691.3488.2589.322,677,54188.71
11/04/202686.2989.5685.6388.302,733,05387.70
11/03/202685.9589.0885.0587.022,227,44186.43
11/02/202687.1688.7186.2088.021,946,40387.42
10/30/202685.6090.1885.2888.493,866,01187.89
10/29/202683.8084.9482.7284.232,084,82583.66
10/28/202682.8584.0582.2383.482,394,93982.91
10/27/202682.5383.6681.9783.401,792,48182.83
10/26/202678.7184.8978.7183.362,494,68482.79
10/23/202678.6479.4073.0678.323,569,07477.79
10/22/202675.6979.3475.5378.572,413,71478.04
10/21/202674.9775.9074.2675.041,015,53374.53
10/20/202674.8675.6574.2674.97998,91674.46
10/19/202673.5574.1972.5674.061,001,60973.56
10/16/202675.1975.9073.4174.261,313,29273.76
10/15/202671.8775.0771.8774.501,951,04573.99
10/14/202672.0173.2970.8671.871,192,46271.38
10/13/202674.2074.3772.0072.311,171,41071.82
10/12/202674.7375.1673.3573.631,314,08873.13
10/09/202673.1374.1671.5373.941,185,91573.44
10/08/202670.2873.0869.1072.872,187,77772.38
10/07/202668.2469.2566.7468.692,027,59068.22
10/06/202668.5068.8267.7168.141,621,72467.68
10/05/202667.3069.1966.5068.612,066,09368.14
10/02/202670.0070.5767.0267.352,771,75766.89
10/01/202672.1473.0670.4170.473,009,65669.99
9/30/202669.9770.9669.1169.421,472,34868.95
9/29/202669.9170.6169.3369.711,548,24569.24
9/28/202672.0872.4469.3170.252,061,78869.77
9/25/202673.5273.8672.3372.951,240,82472.45
9/24/202675.6076.6473.3573.821,565,71473.32
9/23/202676.7077.9575.5175.651,509,34075.14
9/22/202678.0078.0675.3876.281,688,76275.76
9/21/202677.0077.9976.8177.381,474,82976.85
9/18/202678.8178.8677.0777.071,998,23876.55
9/17/202679.2179.4778.5378.891,037,51378.35
9/16/202678.9179.4877.3278.411,419,75577.88
9/15/202678.0181.1977.6180.061,865,73279.52
9/14/202678.0079.7377.6879.111,813,72078.57
9/11/202675.5575.9274.3175.902,096,74775.38
9/10/202673.0576.0572.6775.682,369,68275.17
9/09/202672.6073.3671.1472.201,541,67071.71
9/08/202672.4073.4271.7372.111,683,25771.62
9/04/202672.7774.0672.4172.801,253,48472.31
9/03/202673.8675.9072.6573.881,723,37773.38
9/02/202674.7374.7572.7173.171,632,43372.67
9/01/202675.4876.4374.8575.381,314,66674.87
8/31/202675.0576.6774.8275.651,650,82275.14
8/28/202675.4675.9774.6075.241,030,53774.73
8/27/202674.2775.3373.5474.881,750,13474.37
8/26/202673.8375.4173.8374.24887,87573.74
8/25/202675.3475.9273.7873.831,423,36073.33
8/24/202676.7876.8374.9075.221,908,34874.71
8/21/202676.4377.8676.2077.05915,71076.53
8/20/202678.5479.6375.7276.361,645,26775.84
8/19/202675.5680.4075.5678.842,585,76578.30
8/18/202675.9877.0575.3675.761,201,50875.25
8/17/202676.7977.3674.8474.971,543,12374.46
8/14/202678.5079.3876.8477.461,036,23676.93
8/13/202678.5679.4577.0678.401,581,53877.28
8/12/202676.9978.7576.5178.403,357,55877.28