Booz Allen Hamilton Holding (BAH) Historical Stock Data
92.83 ↓0.01 (-0.01%)
As of July 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, BAH is up 0.73% a day on average. There have been 17 days where Booz Allen Hamilton Holding closed green and 13 days where BAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 90.36 | 92.84 | ↑$2.48 (2.74%) | 89.51 | 93.44 | 1.39M |
| 2022-06-30 | 88.24 | 90.36 | ↑$2.12 (2.40%) | 88.04 | 90.66 | 1.55M |
| 2022-06-29 | 87.86 | 88.53 | ↑$0.67 (0.76%) | 87.07 | 88.89 | 699.42K |
| 2022-06-28 | 88.63 | 87.58 | ↓$1.05 (-1.18%) | 87.29 | 89.37 | 808.95K |
| 2022-06-27 | 89.28 | 88.71 | ↓$0.57 (-0.64%) | 88.07 | 89.76 | 797.79K |
| 2022-06-24 | 85.86 | 89.54 | ↑$3.68 (4.29%) | 85.54 | 89.63 | 1.26M |
| 2022-06-23 | 84.96 | 84.98 | ↑$0.02 (0.02%) | 83.59 | 85.40 | 697.86K |
| 2022-06-22 | 84.18 | 84.66 | ↑$0.48 (0.57%) | 83.72 | 85.61 | 0.96M |
| 2022-06-21 | 81.98 | 84.26 | ↑$2.28 (2.78%) | 81.78 | 84.36 | 1.07M |
| 2022-06-17 | 81.18 | 81.13 | ↓$0.05 (-0.06%) | 79.85 | 81.40 | 2.52M |
| 2022-06-16 | 82.18 | 80.68 | ↓$1.50 (-1.83%) | 80.16 | 82.32 | 889.32K |
| 2022-06-15 | 82.69 | 83.19 | ↑$0.50 (0.60%) | 82.24 | 83.92 | 722.84K |
| 2022-06-14 | 82.72 | 82.02 | ↓$0.70 (-0.85%) | 81.27 | 83.39 | 0.99M |
| 2022-06-13 | 82.99 | 83.30 | ↑$0.31 (0.37%) | 82.81 | 84.22 | 1.22M |
| 2022-06-10 | 85.67 | 84.91 | ↓$0.76 (-0.89%) | 84.73 | 85.91 | 1.05M |
| 2022-06-09 | 86.82 | 86.14 | ↓$0.68 (-0.78%) | 85.93 | 87.35 | 595.60K |
| 2022-06-08 | 88.31 | 86.93 | ↓$1.38 (-1.56%) | 86.63 | 88.31 | 686.46K |
| 2022-06-07 | 85.43 | 88.79 | ↑$3.36 (3.93%) | 85.23 | 88.91 | 0.96M |
| 2022-06-06 | 87.00 | 88.03 | ↑$1.03 (1.18%) | 87.00 | 88.49 | 610.30K |
| 2022-06-03 | 87.50 | 87.21 | ↓$0.29 (-0.33%) | 86.33 | 87.54 | 1.02M |
| 2022-06-02 | 85.52 | 87.47 | ↑$1.95 (2.28%) | 84.82 | 87.70 | 1.66M |
| 2022-06-01 | 86.08 | 85.28 | ↓$0.80 (-0.93%) | 84.96 | 86.11 | 1.01M |
| 2022-05-31 | 86.40 | 85.86 | ↓$0.54 (-0.63%) | 84.96 | 86.73 | 1.26M |
| 2022-05-27 | 86.76 | 86.86 | ↑$0.10 (0.12%) | 86.11 | 87.36 | 1.01M |
| 2022-05-26 | 85.33 | 86.45 | ↑$1.12 (1.31%) | 85.33 | 87.85 | 1.47M |
| 2022-05-25 | 85.03 | 84.63 | ↓$0.40 (-0.47%) | 83.62 | 85.93 | 1.18M |
| 2022-05-24 | 80.57 | 84.86 | ↑$4.29 (5.32%) | 80.57 | 84.95 | 1.60M |
| 2022-05-23 | 78.75 | 81.08 | ↑$2.33 (2.96%) | 78.07 | 81.21 | 1.20M |
| 2022-05-20 | 80.68 | 78.84 | ↓$1.84 (-2.28%) | 76.60 | 81.19 | 1.84M |
| 2022-05-19 | 78.78 | 80.84 | ↑$2.06 (2.61%) | 78.67 | 82.38 | 1.46M |
Create an account or log in to view more rows.
$BAH just bought a half position.
$BAH nice gap
$BAH I can wait.
$BAH take what we can get
$BAH Exciting times ahead people.
$BAH peak frustration
$BAH Pack it up boys.
$BAH lets see if it can hold the line
$BAH buy more doomers!!!
$BAH the trend is your friend
until the end.