NYSE:BAH
Booz Allen Hamilton Holding Corporation Stock Price (Quote)
$147.67
+0.0900 (+0.0610%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.92 | $149.49 | Tuesday, 30th Apr 2024 BAH stock ended at $147.67. This is 0.0610% more than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.60% from a day low at $146.64 to a day high of $148.99. |
| 90 days | $138.92 | $150.59 | |
| 52 weeks | $89.80 | $150.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $148.79 | $148.99 | $146.64 | $147.67 | 674 481 |
| Apr 29, 2024 | $145.52 | $147.76 | $145.37 | $147.58 | 546 880 |
| Apr 26, 2024 | $144.98 | $145.55 | $144.29 | $145.13 | 377 380 |
| Apr 25, 2024 | $144.17 | $146.63 | $144.03 | $145.27 | 396 905 |
| Apr 24, 2024 | $146.58 | $147.16 | $143.19 | $144.39 | 397 287 |
| Apr 23, 2024 | $143.64 | $146.43 | $143.22 | $145.96 | 583 853 |
| Apr 22, 2024 | $142.84 | $144.68 | $142.23 | $143.01 | 457 228 |
| Apr 19, 2024 | $140.01 | $142.42 | $139.84 | $142.14 | 747 439 |
| Apr 18, 2024 | $140.69 | $141.80 | $138.92 | $139.51 | 426 105 |
| Apr 17, 2024 | $142.30 | $142.30 | $139.95 | $140.26 | 505 305 |
| Apr 16, 2024 | $143.24 | $143.61 | $141.91 | $142.16 | 416 565 |
| Apr 15, 2024 | $144.77 | $146.06 | $142.20 | $142.26 | 548 149 |
| Apr 12, 2024 | $143.52 | $145.11 | $143.35 | $144.09 | 468 991 |
| Apr 11, 2024 | $143.83 | $144.97 | $142.06 | $144.20 | 556 640 |
| Apr 10, 2024 | $142.16 | $143.94 | $141.94 | $142.71 | 372 544 |
| Apr 09, 2024 | $147.15 | $147.42 | $143.38 | $143.50 | 490 451 |
| Apr 08, 2024 | $146.66 | $147.77 | $145.86 | $147.32 | 361 033 |
| Apr 05, 2024 | $146.61 | $148.19 | $145.80 | $146.83 | 642 072 |
| Apr 04, 2024 | $148.49 | $149.30 | $146.20 | $146.35 | 470 745 |
| Apr 03, 2024 | $146.61 | $148.35 | $146.59 | $147.74 | 329 269 |
| Apr 02, 2024 | $148.78 | $149.49 | $146.81 | $146.85 | 392 317 |
| Apr 01, 2024 | $148.30 | $149.09 | $147.43 | $149.06 | 568 981 |
| Mar 28, 2024 | $148.32 | $149.81 | $148.32 | $148.44 | 418 267 |
| Mar 27, 2024 | $147.94 | $148.52 | $147.07 | $148.22 | 365 872 |
| Mar 26, 2024 | $146.21 | $147.77 | $146.21 | $147.18 | 466 305 |
