Booz Allen Hamilton Holding (BAH) Historical Stock Data
144.72 ↓1.24 (-0.85%)
As of April 24, 2024, 10:34am EST.
Historical Data
In the past 30 trading days, BAH is down -0.07% a day on average. There have been 19 days where Booz Allen Hamilton Holding closed green and 11 days where BAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 147.25 | 148.25 | ↑$1.00 (0.68%) | 146.22 | 148.43 | 433.84K |
| 2024-03-20 | 146.24 | 146.83 | ↑$0.59 (0.40%) | 145.82 | 147.08 | 304.49K |
| 2024-03-19 | 144.79 | 146.17 | ↑$1.38 (0.95%) | 144.21 | 146.29 | 576.76K |
| 2024-03-18 | 144.79 | 144.49 | ↓$0.30 (-0.21%) | 144.22 | 145.82 | 385.37K |
| 2024-03-15 | 144.21 | 144.79 | ↑$0.58 (0.40%) | 144.21 | 145.85 | 559.15K |
| 2024-03-14 | 146.51 | 145.17 | ↓$1.34 (-0.91%) | 144.22 | 146.71 | 474.03K |
| 2024-03-13 | 145.64 | 146.10 | ↑$0.46 (0.32%) | 144.82 | 146.35 | 402.34K |
| 2024-03-12 | 144.87 | 145.64 | ↑$0.77 (0.53%) | 143.88 | 146.21 | 507.24K |
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