Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Booz Allen Hamilton Holding Corporation Common Stock (BAH)

60.97
+0.30 (0.49%)
NYSE· Last Trade: Jul 1st, 12:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202661.9662.2359.5760.672,575,59160.67
6/29/202663.1064.5361.4262.032,746,96062.03
6/26/202659.5062.2859.5062.225,689,43562.22
6/25/202662.5162.8659.6359.712,387,50959.71
6/24/202664.0164.9461.9262.683,456,08162.68
6/23/202664.4765.0063.1563.882,956,56263.88
6/22/202666.0066.1162.5963.333,472,63163.33
6/18/202670.2970.3966.3566.365,812,03566.36
6/17/202673.4974.9270.7971.102,139,95971.10
6/16/202674.5075.7973.7073.981,472,32073.98
6/15/202676.0877.8773.5574.552,221,36074.55
6/12/202677.3177.9675.6977.411,298,61877.41
6/11/202677.0377.9176.4477.201,253,49177.20
6/10/202678.1679.5677.1677.291,336,18577.29
6/09/202678.8980.3577.8878.941,440,54378.35
6/08/202678.5979.5578.0479.231,982,90678.64
6/05/202680.9680.9678.5279.481,543,33878.89
6/04/202680.3781.9479.4480.011,191,84679.41
6/03/202679.1479.6077.7178.501,493,84877.91
6/02/202682.5183.1179.0380.331,999,21379.73
6/01/202680.7684.3680.4584.052,848,29283.42
5/29/202680.2380.9978.3079.182,993,61778.59
5/28/202681.5882.0280.5481.051,870,32880.44
5/27/202679.7581.7678.9180.982,110,41480.37
5/26/202680.0381.1078.4779.912,679,71679.31
5/22/202677.2578.9174.1178.681,876,14078.09
5/21/202677.0477.6275.4076.351,764,68475.78
5/20/202676.5477.6174.6477.451,373,48576.87
5/19/202676.1378.9374.9977.002,129,69276.42
5/18/202672.6375.3172.5074.911,755,49774.35
5/15/202674.0074.5072.3572.671,744,87872.13
5/14/202671.8474.1471.8473.381,983,33372.83
5/13/202675.4375.5468.8371.593,552,00871.05
5/12/202675.2177.8175.2075.432,448,55674.87
5/11/202677.1077.1074.5574.951,441,71874.39
5/08/202676.2377.1474.8877.041,253,72276.46
5/07/202676.9978.1376.0476.851,544,43076.28
5/06/202675.6076.7974.0676.281,479,97975.71
5/05/202678.2578.8475.5076.261,253,87175.69
5/04/202678.1179.9577.5077.841,173,42677.26
5/01/202678.5079.0777.6578.311,008,32377.72
4/30/202676.3877.9975.5977.771,141,11377.19
4/29/202676.5777.0875.9076.451,068,22275.88
4/28/202676.3077.4475.5076.24863,25075.67
4/27/202678.8279.6375.8476.191,230,91575.62
4/24/202678.2979.5477.3978.74913,40678.15
4/23/202676.3879.1175.5079.011,679,96478.42
4/22/202681.2881.8276.0177.373,267,78876.79
4/21/202680.8682.2980.2681.00949,62180.39
4/20/202681.6382.5580.3080.71833,80980.11
4/17/202682.4783.5881.0881.771,003,11281.16
4/16/202683.2183.9782.3482.69727,77682.07
4/15/202681.7683.2981.1582.301,087,91681.68
4/14/202681.6583.1180.7581.421,109,97580.81
4/13/202678.3082.3378.3081.811,127,73681.20
4/10/202679.5079.7477.7878.171,269,25877.59
4/09/202681.4481.5578.4879.531,368,41178.94
4/08/202684.2185.1781.5681.602,130,41580.99
4/07/202683.5985.6382.5284.081,527,64583.45
4/06/202682.8484.3582.3583.711,313,59583.08
4/02/202680.7983.1780.1483.131,562,54482.51
4/01/202677.9680.4977.2280.371,732,47979.77