Booz Allen Hamilton Holding Corporation (BAH)
NYSE: BAH · Real-Time Price · USD
150.63
+6.44 (4.46%)
Nov 21, 2024, 2:04 PM EST - Market open
BAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 138.97 | 144.44 | 137.00 | 144.19 | 144.19 | 4.55% | 2,895,701 |
| Nov 19, 2024 | 140.54 | 142.90 | 137.51 | 137.92 | 137.92 | -1.86% | 3,980,978 |
| Nov 18, 2024 | 147.90 | 148.79 | 139.00 | 140.54 | 140.54 | -5.92% | 4,291,011 |
| Nov 15, 2024 | 153.66 | 154.43 | 148.70 | 149.39 | 149.39 | -3.35% | 3,898,280 |
| Nov 14, 2024 | 170.05 | 170.05 | 154.04 | 154.57 | 154.04 | -10.13% | 4,469,596 |
| Nov 13, 2024 | 182.30 | 182.35 | 171.64 | 172.00 | 171.42 | -5.21% | 2,272,817 |
| Nov 12, 2024 | 183.31 | 184.35 | 180.22 | 181.45 | 180.83 | -1.06% | 1,146,606 |
| Nov 11, 2024 | 183.76 | 186.59 | 182.94 | 183.40 | 182.78 | -0.05% | 944,057 |
| Nov 8, 2024 | 179.52 | 183.89 | 177.00 | 183.50 | 182.88 | 4.38% | 1,537,693 |
| Nov 7, 2024 | 181.05 | 181.34 | 175.51 | 175.80 | 175.20 | -2.31% | 2,339,842 |
| Nov 6, 2024 | 190.47 | 190.59 | 179.91 | 179.96 | 179.35 | -2.87% | 2,456,601 |
| Nov 5, 2024 | 182.48 | 185.29 | 180.68 | 185.28 | 184.65 | 1.46% | 963,519 |
| Nov 4, 2024 | 180.65 | 182.65 | 180.13 | 182.62 | 182.00 | 0.74% | 778,872 |
| Nov 1, 2024 | 182.83 | 183.74 | 180.84 | 181.28 | 180.66 | -0.21% | 816,669 |
| Oct 31, 2024 | 183.46 | 184.52 | 181.10 | 181.66 | 181.04 | -0.99% | 997,968 |
| Oct 30, 2024 | 183.60 | 184.59 | 182.52 | 183.48 | 182.86 | -0.38% | 896,735 |
| Oct 29, 2024 | 186.81 | 187.49 | 183.90 | 184.18 | 183.55 | -0.98% | 1,204,628 |
| Oct 28, 2024 | 184.08 | 186.06 | 182.02 | 186.00 | 185.37 | 2.24% | 1,493,143 |
| Oct 25, 2024 | 181.01 | 189.13 | 176.59 | 181.93 | 181.31 | 9.23% | 2,387,460 |
| Oct 24, 2024 | 163.56 | 167.09 | 162.99 | 166.55 | 165.98 | 2.02% | 1,309,167 |
| Oct 23, 2024 | 161.53 | 163.72 | 161.05 | 163.26 | 162.71 | 0.51% | 619,951 |
| Oct 22, 2024 | 161.85 | 162.68 | 161.08 | 162.43 | 161.88 | -0.50% | 867,934 |
| Oct 21, 2024 | 163.63 | 163.73 | 162.33 | 163.24 | 162.69 | -0.41% | 755,848 |
| Oct 18, 2024 | 163.12 | 164.28 | 161.72 | 163.91 | 163.35 | 0.37% | 1,009,155 |
| Oct 17, 2024 | 164.55 | 164.58 | 162.80 | 163.30 | 162.74 | -0.51% | 588,764 |
| Oct 16, 2024 | 162.84 | 164.19 | 162.67 | 164.13 | 163.57 | 1.10% | 900,071 |
| Oct 15, 2024 | 163.99 | 164.40 | 162.04 | 162.34 | 161.79 | -0.19% | 1,362,019 |
| Oct 14, 2024 | 160.98 | 163.13 | 160.44 | 162.65 | 162.10 | 1.14% | 577,612 |
| Oct 11, 2024 | 159.52 | 161.12 | 159.52 | 160.82 | 160.27 | 1.09% | 726,217 |
| Oct 10, 2024 | 162.01 | 162.63 | 158.25 | 159.09 | 158.55 | -1.55% | 834,604 |
| Oct 9, 2024 | 162.00 | 162.72 | 160.54 | 161.59 | 161.04 | 0.12% | 1,667,537 |
| Oct 8, 2024 | 161.17 | 161.75 | 159.86 | 161.40 | 160.85 | 0.09% | 657,133 |
| Oct 7, 2024 | 160.39 | 162.48 | 160.02 | 161.26 | 160.71 | 0.29% | 670,457 |
| Oct 4, 2024 | 161.48 | 161.65 | 160.08 | 160.80 | 160.25 | -0.10% | 632,413 |
| Oct 3, 2024 | 161.55 | 161.76 | 160.24 | 160.96 | 160.41 | -0.22% | 777,108 |
| Oct 2, 2024 | 160.00 | 162.35 | 159.19 | 161.31 | 160.76 | -1.27% | 459,669 |
| Oct 1, 2024 | 162.82 | 164.09 | 160.49 | 163.39 | 162.83 | 0.39% | 612,954 |
| Sep 30, 2024 | 162.37 | 162.83 | 160.87 | 162.76 | 162.21 | 0.44% | 595,706 |
| Sep 27, 2024 | 159.88 | 162.50 | 159.24 | 162.05 | 161.50 | 1.52% | 778,815 |
| Sep 26, 2024 | 159.61 | 160.38 | 158.62 | 159.63 | 159.09 | -0.18% | 495,254 |
| Sep 25, 2024 | 160.25 | 160.25 | 158.84 | 159.91 | 159.37 | 0.11% | 387,993 |
| Sep 24, 2024 | 159.93 | 160.45 | 158.81 | 159.74 | 159.20 | -0.08% | 444,921 |
| Sep 23, 2024 | 158.05 | 160.39 | 158.05 | 159.86 | 159.32 | 1.25% | 525,981 |
| Sep 20, 2024 | 155.41 | 158.13 | 154.78 | 157.89 | 157.35 | 1.11% | 1,001,824 |
| Sep 19, 2024 | 156.64 | 156.64 | 154.92 | 156.16 | 155.63 | 1.07% | 662,620 |
| Sep 18, 2024 | 155.77 | 157.11 | 154.50 | 154.51 | 153.98 | -0.61% | 426,812 |
| Sep 17, 2024 | 157.00 | 158.23 | 155.04 | 155.46 | 154.93 | -1.89% | 569,855 |
| Sep 16, 2024 | 158.00 | 158.81 | 157.39 | 158.45 | 157.91 | 0.93% | 410,509 |
| Sep 13, 2024 | 155.21 | 157.87 | 154.97 | 156.99 | 156.46 | 1.46% | 466,742 |
| Sep 12, 2024 | 151.66 | 155.11 | 151.66 | 154.73 | 154.20 | 2.04% | 654,225 |
| Sep 11, 2024 | 151.54 | 151.92 | 149.06 | 151.63 | 151.11 | -0.14% | 665,726 |
| Sep 10, 2024 | 152.45 | 153.20 | 151.04 | 151.85 | 151.33 | -0.07% | 572,302 |
| Sep 9, 2024 | 152.95 | 154.14 | 151.39 | 151.96 | 151.44 | -0.10% | 1,038,475 |
| Sep 6, 2024 | 156.10 | 157.28 | 151.18 | 152.11 | 151.59 | -2.42% | 558,038 |
| Sep 5, 2024 | 157.67 | 157.95 | 155.15 | 155.88 | 155.35 | -0.59% | 577,342 |
| Sep 4, 2024 | 156.25 | 157.41 | 155.56 | 156.80 | 156.27 | 0.22% | 627,525 |
| Sep 3, 2024 | 158.74 | 159.37 | 155.87 | 156.46 | 155.93 | -1.46% | 393,432 |
| Aug 30, 2024 | 157.23 | 158.99 | 156.88 | 158.78 | 158.24 | 0.90% | 577,292 |
| Aug 29, 2024 | 156.37 | 158.91 | 155.53 | 157.37 | 156.84 | 1.20% | 408,642 |
| Aug 28, 2024 | 156.05 | 156.99 | 154.22 | 155.50 | 154.97 | -0.16% | 607,118 |
| Aug 27, 2024 | 153.78 | 156.02 | 152.92 | 155.75 | 155.22 | 1.16% | 378,953 |
| Aug 26, 2024 | 155.63 | 156.29 | 153.62 | 153.97 | 153.45 | -0.63% | 525,886 |
| Aug 23, 2024 | 154.59 | 155.00 | 153.32 | 154.94 | 154.41 | 0.53% | 375,254 |
| Aug 22, 2024 | 154.00 | 155.71 | 153.00 | 154.13 | 153.61 | 0.34% | 627,288 |
| Aug 21, 2024 | 151.03 | 153.79 | 150.57 | 153.61 | 153.09 | 1.96% | 584,057 |
| Aug 20, 2024 | 148.79 | 150.68 | 148.79 | 150.65 | 150.14 | 1.30% | 436,178 |
| Aug 19, 2024 | 147.80 | 149.85 | 147.80 | 148.71 | 148.20 | 0.70% | 664,333 |
| Aug 16, 2024 | 147.74 | 149.74 | 147.62 | 147.67 | 147.17 | -0.19% | 561,580 |
| Aug 15, 2024 | 148.52 | 149.02 | 147.04 | 147.95 | 147.45 | -0.02% | 456,044 |
| Aug 14, 2024 | 146.01 | 148.18 | 145.48 | 147.98 | 147.48 | 1.18% | 739,468 |
| Aug 13, 2024 | 146.77 | 148.27 | 145.67 | 146.26 | 145.26 | -0.05% | 653,744 |
| Aug 12, 2024 | 147.67 | 148.19 | 146.08 | 146.34 | 145.34 | -0.86% | 522,182 |
| Aug 9, 2024 | 147.52 | 148.02 | 146.11 | 147.61 | 146.60 | -0.12% | 425,288 |
| Aug 8, 2024 | 146.01 | 147.82 | 144.97 | 147.79 | 146.78 | 1.66% | 700,820 |
| Aug 7, 2024 | 147.27 | 148.61 | 145.36 | 145.37 | 144.38 | -0.57% | 754,049 |
| Aug 6, 2024 | 145.59 | 149.52 | 144.98 | 146.20 | 145.20 | 1.08% | 1,147,934 |
| Aug 5, 2024 | 139.35 | 145.00 | 138.72 | 144.64 | 143.65 | 0.46% | 1,420,661 |
| Aug 2, 2024 | 140.75 | 144.00 | 140.07 | 143.98 | 143.00 | 0.72% | 953,536 |
| Aug 1, 2024 | 143.31 | 144.33 | 140.63 | 142.95 | 141.97 | -0.25% | 896,895 |
| Jul 31, 2024 | 141.03 | 144.12 | 139.62 | 143.31 | 142.33 | 3.23% | 1,207,682 |
| Jul 30, 2024 | 145.32 | 146.16 | 137.90 | 138.82 | 137.87 | -3.92% | 1,221,304 |
| Jul 29, 2024 | 141.82 | 145.00 | 141.52 | 144.49 | 143.50 | 3.33% | 2,045,093 |
| Jul 26, 2024 | 140.75 | 143.00 | 134.66 | 139.84 | 138.89 | -8.95% | 2,954,380 |
| Jul 25, 2024 | 154.67 | 156.76 | 153.51 | 153.58 | 152.53 | -0.33% | 797,579 |
| Jul 24, 2024 | 159.55 | 159.63 | 153.96 | 154.09 | 153.04 | -3.87% | 617,675 |
| Jul 23, 2024 | 158.48 | 160.62 | 157.64 | 160.29 | 159.20 | 1.34% | 565,854 |
| Jul 22, 2024 | 156.33 | 158.33 | 154.54 | 158.17 | 157.09 | 1.35% | 388,453 |
| Jul 19, 2024 | 157.21 | 157.52 | 155.52 | 156.06 | 155.00 | -0.41% | 436,518 |
| Jul 18, 2024 | 156.25 | 158.64 | 156.02 | 156.70 | 155.63 | 0.28% | 434,027 |
| Jul 17, 2024 | 157.58 | 158.59 | 156.22 | 156.26 | 155.19 | -1.22% | 391,590 |
| Jul 16, 2024 | 158.02 | 159.81 | 157.97 | 158.19 | 157.11 | 0.62% | 493,555 |
| Jul 15, 2024 | 157.54 | 159.45 | 157.08 | 157.22 | 156.15 | -0.59% | 461,579 |
| Jul 12, 2024 | 157.91 | 159.05 | 157.55 | 158.16 | 157.08 | 0.75% | 373,026 |
| Jul 11, 2024 | 156.11 | 157.42 | 156.10 | 156.98 | 155.91 | 0.85% | 369,931 |
| Jul 10, 2024 | 155.00 | 155.65 | 153.86 | 155.65 | 154.59 | 0.82% | 339,724 |
| Jul 9, 2024 | 153.70 | 154.65 | 153.21 | 154.39 | 153.34 | 0.45% | 437,871 |
| Jul 8, 2024 | 153.55 | 155.04 | 153.44 | 153.70 | 152.65 | 0.60% | 490,670 |
| Jul 5, 2024 | 154.17 | 154.81 | 152.59 | 152.79 | 151.75 | -1.11% | 401,364 |
| Jul 3, 2024 | 153.05 | 154.53 | 151.93 | 154.51 | 153.46 | 1.13% | 260,989 |
| Jul 2, 2024 | 150.86 | 153.01 | 150.30 | 152.78 | 151.74 | 1.18% | 515,384 |