Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	150.75	152.53	150.49	151.41	491,245	+1.22(+0.81%)
Jun 11, 2024	150.95	151.29	149.43	150.19	675,948	-1.14(-0.75%)
Jun 10, 2024	151.04	152.16	150.28	151.33	799,899	+0.10(+0.07%)
Jun 07, 2024	152.14	153.16	150.99	151.23	652,407	-0.54(-0.35%)
Jun 06, 2024	152.93	154.48	151.44	151.77	619,491	-1.14(-0.74%)
Jun 05, 2024	151.45	153.98	151.20	152.91	614,604	+1.53(+1.01%)
Jun 04, 2024	150.16	152.42	150.16	151.37	684,622	+1.37(+0.91%)
Jun 03, 2024	151.57	151.96	148.84	150.00	566,837	-1.69(-1.12%)
May 31, 2024	151.86	152.31	150.65	151.70	1,039,287	+0.48(+0.32%)
May 30, 2024	153.69	153.69	150.36	151.22	1,095,234	-2.70(-1.75%)
May 29, 2024	153.13	154.56	151.80	153.92	736,322	-0.16(-0.10%)
May 28, 2024	159.53	160.30	153.75	154.08	888,738	-3.90(-2.47%)
May 24, 2024	160.05	163.88	155.97	157.98	1,471,141	+6.13(+4.04%)
May 23, 2024	154.03	154.18	151.54	151.85	735,674	-1.10(-0.72%)
May 22, 2024	153.55	154.40	152.38	152.94	282,454	-0.69(-0.45%)
May 21, 2024	153.62	153.98	152.78	153.63	471,585	+0.17(+0.11%)
May 20, 2024	151.79	153.48	151.49	153.46	560,915	+1.68(+1.11%)
May 17, 2024	152.15	153.22	151.53	151.78	622,106	-0.26(-0.17%)
May 16, 2024	150.50	152.37	150.31	152.04	535,385	+1.59(+1.06%)
May 15, 2024	148.15	151.20	147.90	150.44	706,728	+1.88(+1.27%)
May 14, 2024	150.90	151.72	147.38	148.56	1,167,956	-2.75(-1.82%)
May 13, 2024	155.54	156.30	151.14	151.31	725,173	-4.23(-2.72%)
May 10, 2024	154.79	155.62	153.93	155.54	804,732	+1.71(+1.11%)
May 09, 2024	151.20	153.84	150.95	153.82	875,641	+3.26(+2.16%)
May 08, 2024	150.99	151.84	148.08	150.56	1,045,774	-0.33(-0.22%)
May 07, 2024	152.49	154.30	150.76	150.89	806,721	-1.47(-0.97%)
May 06, 2024	147.43	152.48	146.79	152.37	1,530,312	+5.61(+3.82%)
May 03, 2024	147.43	147.77	145.28	146.76	799,731	+0.55(+0.37%)
May 02, 2024	148.02	148.16	145.73	146.21	701,058	-0.63(-0.43%)
May 01, 2024	147.59	148.37	146.55	146.84	798,192	-0.34(-0.23%)
Apr 30, 2024	148.29	148.49	146.15	147.17	709,803	+0.09(+0.06%)
Apr 29, 2024	145.03	147.26	144.88	147.09	568,997	+2.44(+1.69%)
Apr 26, 2024	144.49	145.06	143.80	144.64	406,993	-0.14(-0.10%)
Apr 25, 2024	143.69	146.14	143.55	144.78	471,164	+0.88(+0.61%)
Apr 24, 2024	146.09	146.67	142.70	143.91	516,421	-1.56(-1.08%)
Apr 23, 2024	143.16	145.94	142.53	145.47	585,822	+2.94(+2.06%)
Apr 22, 2024	142.36	144.19	141.75	142.53	501,316	+0.87(+0.61%)
Apr 19, 2024	139.54	141.96	139.37	141.66	750,040	+2.62(+1.89%)
Apr 18, 2024	140.22	141.32	138.45	139.04	438,300	-0.75(-0.53%)
Apr 17, 2024	141.82	141.82	139.48	139.79	537,573	-1.89(-1.34%)
Apr 16, 2024	142.76	143.13	141.41	141.68	522,830	-0.10(-0.07%)
Apr 15, 2024	144.28	145.56	141.72	141.78	640,065	-1.82(-1.27%)
Apr 12, 2024	143.04	144.62	142.81	143.61	554,990	-0.11(-0.08%)
Apr 11, 2024	143.35	144.48	141.58	143.72	576,107	+1.49(+1.04%)
Apr 10, 2024	141.68	143.46	141.46	142.23	466,974	-0.79(-0.55%)
Apr 09, 2024	146.66	147.22	142.89	143.02	492,108	-3.81(-2.59%)
Apr 08, 2024	146.17	147.30	145.32	146.82	590,953	+0.49(+0.33%)
Apr 05, 2024	146.12	147.69	145.31	146.34	657,572	+0.48(+0.33%)
Apr 04, 2024	147.99	148.80	145.71	145.86	559,022	-1.38(-0.94%)
Apr 03, 2024	146.12	147.85	146.10	147.24	440,009	+0.89(+0.61%)
Apr 02, 2024	148.28	148.99	146.32	146.36	408,626	-2.20(-1.48%)
Apr 01, 2024	147.80	148.60	146.94	148.56	570,897	+0.62(+0.42%)
Mar 28, 2024	147.82	148.63	148.62	147.94	419,675	+0.22(+0.15%)
Mar 27, 2024	147.44	148.02	146.62	147.72	417,308	+1.04(+0.71%)
Mar 26, 2024	145.72	147.27	145.37	146.69	599,566	+1.05(+0.72%)
Mar 25, 2024	147.34	147.81	145.24	145.64	431,856	-1.47(-1.00%)
Mar 22, 2024	148.29	148.79	146.23	147.11	426,299	-0.64(-0.43%)
Mar 21, 2024	146.76	147.93	145.73	147.75	440,789	+1.42(+0.97%)
Mar 20, 2024	145.75	146.67	145.19	146.34	381,881	+0.66(+0.45%)
Mar 19, 2024	144.30	145.80	143.73	145.68	578,756	+1.67(+1.16%)
Mar 18, 2024	144.30	145.33	143.73	144.00	585,327	-0.30(-0.21%)
Mar 15, 2024	143.73	145.36	143.73	144.30	624,419	-0.38(-0.26%)
Mar 14, 2024	146.02	146.21	143.74	144.68	502,311	-0.93(-0.64%)
Mar 13, 2024	145.15	145.86	144.33	145.61	404,447	+0.46(+0.32%)
Mar 12, 2024	144.38	145.72	143.32	145.15	522,645	+1.06(+0.73%)
Mar 11, 2024	146.06	146.15	143.69	144.09	552,708	-2.55(-1.74%)
Mar 08, 2024	148.05	148.87	146.07	146.65	381,447	-1.25(-0.84%)
Mar 07, 2024	148.93	149.42	146.55	147.89	641,874	-0.51(-0.34%)
Mar 06, 2024	148.77	149.77	148.24	148.40	747,295	-0.29(-0.19%)
Mar 05, 2024	148.51	148.81	147.45	148.69	498,935	+0.14(+0.09%)
Mar 04, 2024	148.09	150.08	147.79	148.55	493,018	+0.87(+0.59%)
Mar 01, 2024	146.84	147.79	146.41	147.68	651,971	+0.47(+0.32%)
Feb 29, 2024	146.82	148.31	146.78	147.21	691,467	+0.40(+0.27%)
Feb 28, 2024	145.86	147.33	145.52	146.81	514,424	+0.78(+0.53%)
Feb 27, 2024	146.20	146.78	144.63	146.04	538,142	-1.20(-0.81%)
Feb 26, 2024	149.05	149.22	147.06	147.23	448,475	-1.18(-0.79%)
Feb 23, 2024	147.50	148.83	147.00	148.41	534,218	+1.37(+0.93%)
Feb 22, 2024	145.46	147.44	145.23	147.04	799,411	+2.64(+1.83%)
Feb 21, 2024	143.97	145.33	142.57	144.40	535,241	-0.21(-0.14%)
Feb 20, 2024	144.71	146.27	144.07	144.61	616,801	-0.49(-0.34%)
Feb 16, 2024	145.07	146.56	143.91	145.10	593,242	+0.22(+0.15%)
Feb 15, 2024	144.85	145.95	144.34	144.88	623,808	+0.24(+0.17%)
Feb 14, 2024	145.43	146.07	143.44	144.64	858,008	+0.73(+0.51%)
Feb 13, 2024	144.85	146.42	143.67	143.91	542,217	-1.49(-1.02%)
Feb 12, 2024	145.96	147.57	145.17	145.40	707,432	-0.80(-0.55%)
Feb 09, 2024	144.41	146.28	143.21	146.20	740,371	+2.57(+1.79%)
Feb 08, 2024	142.62	144.49	141.88	143.63	427,468	+0.95(+0.67%)
Feb 07, 2024	143.44	144.64	142.27	142.67	535,422	-0.39(-0.27%)
Feb 06, 2024	140.90	143.23	140.35	143.06	656,438	+2.16(+1.54%)
Feb 05, 2024	141.77	141.77	139.63	140.90	532,554	-0.58(-0.41%)
Feb 02, 2024	141.43	142.34	140.27	141.47	771,694	+0.28(+0.20%)
Feb 01, 2024	140.02	141.20	138.41	141.19	1,094,081	+1.39(+0.99%)
Jan 31, 2024	144.15	144.15	139.77	139.80	1,315,103	-3.88(-2.70%)
Jan 30, 2024	144.10	144.10	141.49	143.69	1,049,950	+0.28(+0.19%)
Jan 29, 2024	145.59	146.18	141.50	143.41	1,306,439	-1.97(-1.35%)
Jan 26, 2024	138.95	146.51	138.92	145.37	2,386,694	+17.38(+13.58%)
Jan 25, 2024	128.27	129.11	127.19	127.99	1,036,705	-0.27(-0.21%)
Jan 24, 2024	128.52	129.35	127.83	128.26	539,687	+0.27(+0.21%)
Jan 23, 2024	129.00	129.40	127.72	127.99	502,963	-1.09(-0.85%)
Jan 22, 2024	127.01	129.51	126.76	129.09	752,234	+2.47(+1.95%)
Jan 19, 2024	127.14	127.38	126.22	126.61	661,287	-0.18(-0.14%)
Jan 18, 2024	125.72	126.84	125.01	126.79	572,891	+1.12(+0.89%)
Jan 17, 2024	125.34	126.94	125.34	125.67	517,063	-0.13(-0.10%)
Jan 16, 2024	127.38	127.19	125.02	125.80	519,054	-1.95(-1.52%)
Jan 12, 2024	126.15	127.80	125.39	127.75	602,586	+2.09(+1.67%)
Jan 11, 2024	126.75	127.01	124.72	125.65	546,180	-0.70(-0.55%)
Jan 10, 2024	126.39	128.09	125.41	126.35	476,251	-0.04(-0.03%)
Jan 09, 2024	126.10	126.42	124.56	126.39	497,897	+0.29(+0.23%)
Jan 08, 2024	123.58	126.15	123.18	126.10	450,397	+3.18(+2.59%)
Jan 05, 2024	123.27	124.58	122.32	122.92	641,371	-1.60(-1.28%)
Jan 04, 2024	125.91	126.87	124.44	124.52	633,580	-0.72(-0.58%)
Jan 03, 2024	126.28	126.53	124.72	125.24	567,367	-1.36(-1.08%)
Jan 02, 2024	126.32	127.42	125.73	126.60	522,998	-0.43(-0.34%)
Dec 29, 2023	126.29	127.17	125.96	127.03	405,900	+0.76(+0.60%)
Dec 28, 2023	123.59	127.46	122.63	126.28	1,106,686	-0.14(-0.11%)
Dec 27, 2023	126.47	127.48	126.28	126.42	455,603	-0.12(-0.09%)
Dec 26, 2023	126.02	127.17	125.92	126.53	280,706	+0.41(+0.32%)
Dec 22, 2023	125.32	126.61	124.90	126.13	340,478	+1.22(+0.98%)
Dec 21, 2023	124.43	125.17	124.17	124.91	350,632	+0.96(+0.78%)
Dec 20, 2023	124.72	126.05	123.89	123.94	409,164	-0.96(-0.77%)
Dec 19, 2023	124.74	125.20	124.40	124.91	563,297	+0.49(+0.39%)
Dec 18, 2023	124.60	125.36	123.81	124.42	598,189	+0.26(+0.21%)
Dec 15, 2023	123.41	124.30	122.72	124.16	1,195,074	-0.20(-0.16%)
Dec 14, 2023	128.07	128.43	123.23	124.36	895,133	-3.73(-2.92%)
Dec 13, 2023	126.95	128.96	126.42	128.09	692,839	+1.14(+0.90%)
Dec 12, 2023	125.64	127.06	124.94	126.95	493,137	+1.13(+0.90%)
Dec 11, 2023	124.68	126.18	124.68	125.82	449,243	+1.39(+1.12%)
Dec 08, 2023	124.69	124.81	122.93	124.43	566,773	-0.05(-0.04%)
Dec 07, 2023	125.72	126.50	123.18	124.48	495,410	-1.55(-1.23%)
Dec 06, 2023	127.15	128.08	125.00	126.03	631,181	-1.14(-0.90%)
Dec 05, 2023	130.10	130.15	127.13	127.17	637,960	-3.15(-2.42%)
Dec 04, 2023	127.61	130.38	127.14	130.32	818,497	+3.04(+2.39%)
Dec 01, 2023	124.58	127.34	123.69	127.28	695,043	+3.01(+2.42%)
Nov 30, 2023	123.40	124.66	123.31	124.27	1,297,937	+0.66(+0.53%)
Nov 29, 2023	125.14	125.62	123.49	123.61	662,735	-1.46(-1.17%)
Nov 28, 2023	125.50	126.70	124.77	125.08	754,391	-1.93(-1.52%)
Nov 27, 2023	127.27	127.99	126.96	127.00	648,637	-0.27(-0.21%)
Nov 24, 2023	126.41	127.66	126.41	127.27	162,413	+0.73(+0.57%)
Nov 22, 2023	125.62	126.78	125.39	126.54	365,918	+1.03(+0.82%)
Nov 21, 2023	126.75	127.20	125.45	125.51	601,355	-1.15(-0.91%)
Nov 20, 2023	125.86	126.80	125.60	126.66	483,499	+0.72(+0.57%)
Nov 17, 2023	127.11	127.44	125.33	125.95	567,165	-1.00(-0.79%)
Nov 16, 2023	125.93	127.38	125.63	126.95	602,181	+1.06(+0.84%)
Nov 15, 2023	128.18	129.03	125.70	125.89	776,904	-2.54(-1.98%)
Nov 14, 2023	126.36	128.89	125.83	128.43	906,473	+2.43(+1.93%)
Nov 13, 2023	124.84	127.22	124.59	126.00	989,922	+1.33(+1.06%)
Nov 10, 2023	123.78	125.19	123.67	124.67	527,132	+1.38(+1.12%)
Nov 09, 2023	123.30	123.83	122.63	123.29	568,365	-0.19(-0.15%)
Nov 08, 2023	121.76	123.54	121.76	123.47	599,247	+1.62(+1.33%)
Nov 07, 2023	121.95	122.84	121.30	121.85	738,517	-0.48(-0.40%)
Nov 06, 2023	121.83	122.77	121.31	122.34	570,186	+0.62(+0.51%)
Nov 03, 2023	121.62	123.67	121.62	121.71	737,555	+0.27(+0.22%)
Nov 02, 2023	122.21	122.97	121.38	121.45	755,168	-1.01(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Sections

Services

The Ridgway Record