Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	92.21	92.62	90.71	92.35	1,454,884	+1.11(+1.22%)
Jan 30, 2023	91.61	92.81	89.73	91.23	1,500,895	+0.75(+0.83%)
Jan 27, 2023	94.13	94.69	89.28	90.48	2,605,359	-4.34(-4.58%)
Jan 26, 2023	94.92	96.02	94.49	94.82	1,861,705	+0.02(+0.02%)
Jan 25, 2023	93.51	95.04	93.49	94.81	3,773,474	+0.94(+1.00%)
Jan 24, 2023	92.17	93.99	91.75	93.87	1,453,339	+1.82(+1.98%)
Jan 23, 2023	91.57	92.50	90.89	92.04	969,893	+0.58(+0.63%)
Jan 20, 2023	90.10	92.00	89.51	91.47	1,086,643	+1.20(+1.33%)
Jan 19, 2023	91.72	91.85	90.21	90.27	1,256,870	-1.60(-1.74%)
Jan 18, 2023	92.59	92.60	91.36	91.87	1,480,835	-0.73(-0.79%)
Jan 17, 2023	93.20	93.58	92.54	92.60	1,072,504	-0.09(-0.09%)
Jan 13, 2023	92.29	92.87	91.78	92.69	1,354,959	-0.44(-0.47%)
Jan 12, 2023	94.46	94.46	92.26	93.13	2,455,036	-1.40(-1.48%)
Jan 11, 2023	95.34	95.70	93.86	94.52	2,392,651	-0.26(-0.28%)
Jan 10, 2023	94.62	96.42	94.41	94.79	1,519,031	+0.46(+0.49%)
Jan 09, 2023	100.09	100.09	94.00	94.33	1,883,663	-6.07(-6.05%)
Jan 06, 2023	100.45	102.35	98.88	100.40	1,038,010	+0.47(+0.47%)
Jan 05, 2023	101.08	101.81	99.30	99.93	721,499	-1.43(-1.42%)
Jan 04, 2023	101.58	102.45	100.48	101.36	742,342	-0.68(-0.67%)
Jan 03, 2023	101.71	102.77	100.81	102.05	818,466	+0.06(+0.06%)
Dec 30, 2022	101.75	102.28	100.91	101.99	482,226	+0.32(+0.32%)
Dec 29, 2022	101.17	102.40	101.17	101.67	358,526	+0.41(+0.40%)
Dec 28, 2022	102.12	102.98	101.05	101.25	553,456	-0.86(-0.84%)
Dec 27, 2022	102.03	102.61	101.69	102.11	393,757	+0.19(+0.18%)
Dec 23, 2022	101.34	102.13	101.05	101.93	372,715	+0.48(+0.47%)
Dec 22, 2022	102.03	102.26	100.09	101.45	566,122	-0.95(-0.92%)
Dec 21, 2022	101.60	102.62	100.62	102.40	598,921	+1.26(+1.24%)
Dec 20, 2022	101.30	102.49	100.92	101.14	529,558	+0.02(+0.02%)
Dec 19, 2022	101.29	102.44	100.32	101.12	686,842	-0.28(-0.28%)
Dec 16, 2022	101.48	101.73	100.39	101.40	1,730,431	-0.30(-0.30%)
Dec 15, 2022	102.44	102.83	100.84	101.70	1,043,897	-1.53(-1.48%)
Dec 14, 2022	102.33	103.49	101.34	103.24	986,023	+1.36(+1.33%)
Dec 13, 2022	103.39	103.90	101.37	101.88	1,218,420	-0.64(-0.63%)
Dec 12, 2022	102.21	102.70	101.75	102.52	527,109	+0.23(+0.23%)
Dec 09, 2022	103.83	103.85	102.27	102.29	432,211	-1.39(-1.35%)
Dec 08, 2022	104.24	105.04	102.97	103.68	563,591	+0.01(+0.01%)
Dec 07, 2022	104.96	105.93	103.59	103.67	748,044	-1.33(-1.26%)
Dec 06, 2022	104.82	105.22	103.47	105.00	960,923	+0.10(+0.09%)
Dec 05, 2022	104.88	105.53	103.97	104.90	673,599	-0.91(-0.86%)
Dec 02, 2022	104.08	106.70	104.08	105.81	1,217,129	+1.52(+1.46%)
Dec 01, 2022	104.41	104.47	103.59	104.29	904,869	+0.47(+0.45%)
Nov 30, 2022	103.27	104.38	102.74	103.82	2,153,682	+0.32(+0.31%)
Nov 29, 2022	104.29	104.89	103.47	103.50	1,150,871	-1.36(-1.29%)
Nov 28, 2022	104.64	106.12	104.34	104.86	1,192,511	-0.54(-0.51%)
Nov 25, 2022	104.23	105.74	103.55	105.39	448,736	+1.85(+1.79%)
Nov 23, 2022	104.80	104.94	103.53	103.54	739,776	-1.28(-1.22%)
Nov 22, 2022	104.74	106.14	104.50	104.82	985,500	+0.17(+0.17%)
Nov 21, 2022	105.20	106.33	104.48	104.64	930,278	+0.01(+0.01%)
Nov 18, 2022	104.08	105.42	103.72	104.63	1,190,064	+1.60(+1.55%)
Nov 17, 2022	103.22	103.67	101.62	103.03	1,086,960	-1.09(-1.05%)
Nov 16, 2022	101.99	104.75	101.96	104.12	962,721	+2.35(+2.31%)
Nov 15, 2022	103.40	103.53	101.34	101.77	1,580,356	-1.02(-1.00%)
Nov 14, 2022	100.92	104.42	100.57	102.80	1,802,178	+2.03(+2.01%)
Nov 11, 2022	107.54	108.34	99.54	100.77	2,374,994	-7.37(-6.81%)
Nov 10, 2022	108.83	109.36	107.03	108.13	1,176,782	+1.30(+1.22%)
Nov 09, 2022	107.24	107.56	106.60	106.83	1,274,338	-0.40(-0.37%)
Nov 08, 2022	106.07	107.80	106.01	107.23	774,885	+1.08(+1.02%)
Nov 07, 2022	103.97	106.64	103.81	106.15	1,215,832	+2.34(+2.26%)
Nov 04, 2022	105.72	105.82	101.61	103.81	1,859,594	-1.82(-1.72%)
Nov 03, 2022	104.47	106.12	104.47	105.62	1,067,647	+0.17(+0.17%)
Nov 02, 2022	105.05	106.82	104.77	105.45	1,589,010	+0.36(+0.34%)