Booz Allen Hamilton Holding (BAH) Historical Stock Data
147.25 ↑0.55 (0.37%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAH is down -0.22% a day on average. There have been 16 days where Booz Allen Hamilton Holding closed green and 14 days where BAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 147.93 | 147.25 | ↓$0.68 (-0.46%) | 145.79 | 148.27 | 796.67K |
| 2024-05-02 | 148.52 | 146.70 | ↓$1.82 (-1.23%) | 146.23 | 148.66 | 698.67K |
| 2024-05-01 | 148.09 | 147.33 | ↓$0.76 (-0.51%) | 147.05 | 148.86 | 784.89K |
| 2024-04-30 | 148.79 | 147.67 | ↓$1.12 (-0.75%) | 146.64 | 148.99 | 674.48K |
| 2024-04-29 | 145.52 | 147.58 | ↑$2.06 (1.42%) | 145.37 | 147.76 | 567.09K |
| 2024-04-26 | 144.98 | 145.13 | ↑$0.15 (0.10%) | 144.29 | 145.55 | 377.38K |
| 2024-04-25 | 144.26 | 145.27 | ↑$1.01 (0.70%) | 144.26 | 146.59 | 431.88K |
| 2024-04-24 | 146.58 | 144.39 | ↓$2.19 (-1.49%) | 143.19 | 147.16 | 509.62K |
| 2024-04-23 | 143.64 | 145.96 | ↑$2.32 (1.62%) | 143.22 | 146.43 | 583.85K |
| 2024-04-22 | 142.84 | 143.01 | ↑$0.17 (0.12%) | 142.23 | 144.68 | 457.23K |
| 2024-04-19 | 140.01 | 142.14 | ↑$2.13 (1.52%) | 139.84 | 142.44 | 664.30K |
| 2024-04-18 | 140.69 | 139.51 | ↓$1.18 (-0.84%) | 138.92 | 141.80 | 436.83K |
| 2024-04-17 | 141.96 | 140.26 | ↓$1.70 (-1.20%) | 139.97 | 141.96 | 515.05K |
| 2024-04-16 | 143.24 | 142.16 | ↓$1.08 (-0.75%) | 141.89 | 143.61 | 485.26K |
| 2024-04-15 | 144.77 | 142.26 | ↓$2.51 (-1.73%) | 142.20 | 146.06 | 618.44K |
| 2024-04-12 | 143.52 | 144.09 | ↑$0.57 (0.40%) | 143.35 | 145.11 | 553.13K |
| 2024-04-11 | 143.83 | 144.20 | ↑$0.37 (0.26%) | 142.78 | 144.97 | 574.17K |
| 2024-04-10 | 142.16 | 142.71 | ↑$0.55 (0.39%) | 141.94 | 143.94 | 465.41K |
| 2024-04-09 | 147.15 | 143.50 | ↓$3.65 (-2.48%) | 143.37 | 147.72 | 481.92K |
| 2024-04-08 | 146.66 | 147.32 | ↑$0.66 (0.45%) | 145.86 | 147.77 | 588.96K |
| 2024-04-05 | 146.61 | 146.83 | ↑$0.22 (0.15%) | 145.80 | 148.19 | 655.37K |
| 2024-04-04 | 148.49 | 146.35 | ↓$2.14 (-1.44%) | 146.20 | 149.30 | 551.15K |
| 2024-04-03 | 146.61 | 147.74 | ↑$1.13 (0.77%) | 146.59 | 148.35 | 438.53K |
| 2024-04-02 | 148.78 | 146.85 | ↓$1.93 (-1.30%) | 146.81 | 149.49 | 407.13K |
| 2024-04-01 | 148.30 | 149.06 | ↑$0.76 (0.51%) | 147.43 | 149.09 | 568.98K |
| 2024-03-28 | 148.32 | 148.44 | ↑$0.12 (0.08%) | 148.32 | 149.81 | 368.05K |
| 2024-03-27 | 147.94 | 148.22 | ↑$0.28 (0.19%) | 147.07 | 148.52 | 365.87K |
| 2024-03-26 | 146.21 | 147.18 | ↑$0.97 (0.66%) | 146.21 | 147.77 | 597.55K |
| 2024-03-25 | 147.84 | 146.13 | ↓$1.71 (-1.16%) | 145.73 | 148.31 | 409.38K |
| 2024-03-22 | 148.32 | 147.61 | ↓$0.71 (-0.48%) | 146.73 | 148.32 | 423.33K |
Create an account or log in to view more rows.
$BAH market starting to dump
$BAH I still don’t wanna buy it
$BAH we back
$BAH how much did you make this past week?
$BAH Free money indeed??
$BAH When in doubt
zoom out. ??
$BAH up we go
$BAH the price is wrong
$BAH the bulls in here
$BAH might get a sell off today