Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	108.76	110.38	108.44	109.99	1,048,302	+1.56(+1.44%)
Jun 29, 2023	107.28	109.20	107.17	108.44	641,686	+1.34(+1.25%)
Jun 28, 2023	107.53	107.53	106.63	107.10	700,412	-0.40(-0.38%)
Jun 27, 2023	107.51	108.06	106.65	107.50	730,743	+0.27(+0.25%)
Jun 26, 2023	105.25	107.35	104.99	107.23	489,607	+1.34(+1.27%)
Jun 23, 2023	107.68	108.28	105.69	105.89	1,246,734	-2.26(-2.09%)
Jun 22, 2023	107.94	108.50	107.12	108.15	720,474	+0.21(+0.19%)
Jun 21, 2023	107.61	108.60	107.28	107.94	728,993	-0.03(-0.03%)
Jun 20, 2023	106.67	108.28	106.23	107.97	1,074,696	+0.93(+0.87%)
Jun 16, 2023	105.83	107.40	105.83	107.05	1,189,227	+1.21(+1.15%)
Jun 15, 2023	104.42	106.04	104.33	105.83	1,459,364	+16.16(+18.03%)
May 08, 2023	91.24	91.51	89.44	89.67	639,956	-1.60(-1.75%)
May 05, 2023	90.88	91.92	90.30	91.27	720,364	+0.98(+1.09%)
May 04, 2023	91.00	91.19	89.25	90.29	553,867	-1.34(-1.47%)
May 03, 2023	90.90	93.25	90.90	91.63	1,070,174	+0.78(+0.86%)
May 02, 2023	94.47	94.58	90.39	90.85	1,050,867	-4.23(-4.45%)
May 01, 2023	94.03	95.76	93.70	95.07	687,570	+1.22(+1.30%)
Apr 28, 2023	94.09	94.67	93.62	93.86	721,004	-0.17(-0.18%)
Apr 27, 2023	92.32	94.14	92.32	94.02	857,245	+1.77(+1.91%)
Apr 26, 2023	93.06	93.41	91.50	92.26	794,516	-2.00(-2.12%)
Apr 25, 2023	94.33	94.85	94.33	94.26	502,749	-0.33(-0.35%)
Apr 24, 2023	96.81	97.12	94.24	94.59	907,139	-2.46(-2.54%)
Apr 21, 2023	97.06	97.58	96.29	97.05	1,143,626	+0.45(+0.47%)
Apr 20, 2023	96.56	97.05	96.11	96.60	894,056	+0.25(+0.25%)
Apr 19, 2023	96.07	96.37	95.81	96.36	1,052,858	+0.65(+0.68%)
Apr 18, 2023	95.16	95.99	95.10	95.71	969,477	+0.67(+0.70%)
Apr 17, 2023	95.35	95.45	94.52	95.04	912,049	-0.06(-0.06%)
Apr 14, 2023	95.06	95.43	94.49	95.10	686,513	-0.25(-0.27%)
Apr 13, 2023	94.90	95.59	94.38	95.36	541,040	+0.62(+0.65%)
Apr 12, 2023	94.46	95.15	94.18	94.74	549,627	+0.39(+0.42%)
Apr 11, 2023	94.87	95.21	94.31	94.35	893,494	-0.60(-0.63%)
Apr 10, 2023	93.54	95.07	93.54	94.95	939,211	+1.18(+1.25%)
Apr 06, 2023	93.39	94.36	93.11	93.77	1,147,808	+0.60(+0.64%)
Apr 05, 2023	93.14	94.11	92.87	93.17	1,266,914	+0.11(+0.12%)
Apr 04, 2023	93.10	93.67	92.42	93.06	1,097,187	-0.10(-0.11%)
Apr 03, 2023	91.25	93.76	91.04	93.16	1,037,380	+2.27(+2.50%)
Mar 31, 2023	90.61	91.14	90.34	90.89	945,068	+0.93(+1.04%)
Mar 30, 2023	90.88	90.93	89.81	89.96	528,514	-0.66(-0.72%)
Mar 29, 2023	90.18	90.62	89.71	90.61	689,765	+0.79(+0.88%)
Mar 28, 2023	89.94	90.44	89.79	89.82	700,868	-0.10(-0.11%)
Mar 27, 2023	89.45	90.16	88.78	89.92	1,129,467	+0.79(+0.89%)
Mar 24, 2023	88.21	89.16	87.48	89.12	1,012,183	+0.80(+0.91%)
Mar 23, 2023	88.38	89.03	87.49	88.32	818,528	-0.11(-0.12%)
Mar 22, 2023	89.70	89.88	88.37	88.43	767,783	-1.21(-1.35%)
Mar 21, 2023	89.48	90.02	88.90	89.63	1,069,066	+0.97(+1.09%)
Mar 20, 2023	86.92	89.09	86.87	88.66	1,195,544	+1.87(+2.16%)
Mar 17, 2023	88.69	88.82	86.28	86.79	1,864,197	-2.01(-2.26%)
Mar 16, 2023	88.08	89.45	88.08	88.80	778,837	+0.31(+0.35%)
Mar 15, 2023	88.86	89.74	86.94	88.48	1,167,002	-1.07(-1.19%)
Mar 14, 2023	88.26	89.76	88.26	89.55	1,547,612	+1.56(+1.77%)
Mar 13, 2023	88.26	89.32	87.47	87.99	1,210,173	-0.78(-0.88%)
Mar 10, 2023	89.61	90.62	88.57	88.78	1,206,286	-0.95(-1.06%)
Mar 09, 2023	91.31	91.33	89.41	89.73	1,182,932	-0.99(-1.09%)
Mar 08, 2023	93.38	94.06	88.91	90.72	1,704,233	-2.95(-3.15%)
Mar 07, 2023	94.50	95.07	93.22	93.67	1,553,933	-0.74(-0.78%)
Mar 06, 2023	94.25	95.08	93.95	94.41	594,075	-0.15(-0.16%)
Mar 03, 2023	94.46	94.69	93.35	94.55	654,632	+0.18(+0.19%)
Mar 02, 2023	93.48	94.64	93.48	94.38	697,414	+0.77(+0.83%)
Mar 01, 2023	92.58	94.06	92.58	93.60	755,483	+0.72(+0.77%)
Feb 28, 2023	93.38	93.70	92.84	92.89	907,306	-0.62(-0.66%)
Feb 27, 2023	94.05	94.64	93.10	93.50	602,860	-0.33(-0.36%)
Feb 24, 2023	94.05	94.23	93.17	93.84	477,768	-0.22(-0.23%)
Feb 23, 2023	95.40	95.69	93.75	94.05	747,202	-0.64(-0.67%)
Feb 22, 2023	94.83	95.67	94.02	94.69	1,040,689	-0.42(-0.44%)
Feb 21, 2023	95.24	95.62	94.72	95.11	1,161,384	+0.08(+0.08%)
Feb 17, 2023	94.91	95.32	94.44	95.03	1,071,045	+0.43(+0.46%)
Feb 16, 2023	94.42	95.24	94.03	94.60	870,981	+0.06(+0.06%)
Feb 15, 2023	92.95	94.83	92.04	94.54	951,088	+1.52(+1.63%)
Feb 14, 2023	93.99	93.99	92.63	93.02	1,275,982	-0.95(-1.01%)
Feb 13, 2023	95.05	95.50	93.68	93.98	1,362,782	-0.80(-0.85%)
Feb 10, 2023	93.92	94.90	93.83	94.78	762,551	+1.13(+1.20%)
Feb 09, 2023	93.99	94.43	93.40	93.65	599,606	-0.38(-0.41%)
Feb 08, 2023	94.50	94.50	93.67	94.03	745,106	-0.52(-0.55%)
Feb 07, 2023	93.48	94.60	92.51	94.55	697,857	+0.66(+0.71%)
Feb 06, 2023	95.07	95.61	93.63	93.89	1,025,901	-0.61(-0.64%)
Feb 03, 2023	93.49	95.04	93.29	94.49	1,496,844	+1.34(+1.44%)
Feb 02, 2023	92.40	93.59	91.52	93.16	1,392,964	+0.10(+0.10%)
Feb 01, 2023	92.35	93.39	91.69	93.06	1,235,693	+0.71(+0.77%)
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%)
Nov 01, 2022	105.92	106.04	104.30	105.09	1,179,734	-0.68(-0.64%)
Oct 31, 2022	104.92	106.53	104.21	105.77	1,194,812	+0.17(+0.16%)
Oct 28, 2022	101.98	106.96	101.89	105.61	1,675,575	+4.93(+4.89%)
Oct 27, 2022	100.36	102.09	100.36	100.68	1,042,216	+0.72(+0.72%)
Oct 26, 2022	99.20	100.48	98.63	99.96	1,364,527	+1.35(+1.37%)
Oct 25, 2022	97.50	98.83	97.10	98.61	1,210,789	+0.89(+0.91%)
Oct 24, 2022	99.04	99.19	97.28	97.72	1,195,205	-0.46(-0.47%)
Oct 21, 2022	96.72	98.54	95.33	98.17	1,314,192	+1.44(+1.49%)
Oct 20, 2022	96.01	97.18	95.40	96.73	1,359,338	+0.90(+0.94%)
Oct 19, 2022	96.20	96.83	94.96	95.83	1,340,475	-2.20(-2.24%)
Oct 18, 2022	94.77	98.21	94.77	98.03	1,504,605	+4.32(+4.61%)
Oct 17, 2022	92.66	94.18	92.46	93.70	1,052,591	+2.02(+2.20%)
Oct 14, 2022	94.08	94.51	91.63	91.68	544,125	-1.74(-1.86%)
Oct 13, 2022	90.49	93.93	90.21	93.42	693,927	+1.82(+1.98%)
Oct 12, 2022	93.90	94.13	91.55	91.60	725,938	-2.16(-2.30%)
Oct 11, 2022	93.73	94.68	92.72	93.76	917,529	-0.22(-0.24%)
Oct 10, 2022	94.65	95.46	93.30	93.98	570,852	-0.51(-0.53%)
Oct 07, 2022	93.35	94.55	92.71	94.49	623,354	+0.64(+0.68%)
Oct 06, 2022	94.46	94.80	93.42	93.85	562,743	-1.05(-1.11%)
Oct 05, 2022	94.20	95.71	93.96	94.90	885,603	+0.46(+0.48%)
Oct 04, 2022	94.22	95.45	93.97	94.44	837,701	+1.19(+1.27%)
Oct 03, 2022	90.45	93.88	90.18	93.26	1,145,258	+3.52(+3.92%)
Sep 30, 2022	89.64	91.09	89.46	89.74	1,057,721	+0.17(+0.18%)
Sep 29, 2022	90.53	90.61	88.85	89.57	668,644	-1.24(-1.37%)
Sep 28, 2022	89.83	90.93	88.72	90.82	1,129,486	+1.27(+1.42%)
Sep 27, 2022	90.70	90.97	88.71	89.54	746,677	-0.52(-0.58%)
Sep 26, 2022	90.31	91.24	89.74	90.07	701,569	-0.58(-0.64%)
Sep 23, 2022	91.53	91.58	89.25	90.65	686,538	-1.32(-1.44%)
Sep 22, 2022	91.99	92.55	91.07	91.97	715,123	-0.43(-0.46%)
Sep 21, 2022	93.96	95.21	92.40	92.40	627,178	-0.63(-0.68%)
Sep 20, 2022	92.89	93.31	91.37	93.03	630,685	-0.29(-0.31%)
Sep 19, 2022	91.98	93.57	91.58	93.32	614,530	+0.71(+0.77%)
Sep 16, 2022	89.56	92.91	89.38	92.61	2,108,440	+2.74(+3.05%)
Sep 15, 2022	91.61	92.03	89.53	89.87	909,501	-2.54(-2.74%)
Sep 14, 2022	92.26	93.37	91.87	92.41	923,383	+0.08(+0.08%)
Sep 13, 2022	93.89	94.08	91.84	92.33	961,233	-2.38(-2.51%)
Sep 12, 2022	94.95	95.57	94.59	94.71	641,076	-0.04(-0.04%)
Sep 09, 2022	93.93	94.95	93.30	94.75	508,932	+1.37(+1.47%)
Sep 08, 2022	93.70	94.00	92.93	93.38	493,809	-0.63(-0.67%)
Sep 07, 2022	93.03	94.26	92.42	94.01	476,304	+1.26(+1.36%)
Sep 06, 2022	92.37	93.99	92.23	92.75	540,499	+0.31(+0.34%)
Sep 02, 2022	94.02	94.18	92.27	92.44	628,759	-1.09(-1.16%)
Sep 01, 2022	92.91	93.63	92.39	93.53	1,343,342	+0.53(+0.57%)
Aug 31, 2022	93.00	93.99	92.71	92.99	1,067,566	+0.25(+0.27%)
Aug 30, 2022	92.95	93.45	91.75	92.74	903,057	-0.21(-0.23%)
Aug 29, 2022	93.43	93.66	92.41	92.95	604,193	-1.21(-1.29%)
Aug 26, 2022	95.19	95.49	94.10	94.17	601,422	-1.40(-1.46%)
Aug 25, 2022	95.94	96.04	94.63	95.57	503,374	-0.14(-0.14%)
Aug 24, 2022	95.16	96.51	94.94	95.70	858,187	+0.63(+0.66%)
Aug 23, 2022	95.28	95.55	94.58	95.07	402,393	-0.17(-0.17%)
Aug 22, 2022	95.77	96.28	95.13	95.24	558,155	-0.96(-1.00%)
Aug 19, 2022	96.02	96.41	95.63	96.20	578,186	-0.05(-0.05%)
Aug 18, 2022	95.52	96.36	95.33	96.25	619,455	+0.88(+0.93%)
Aug 17, 2022	95.19	95.79	94.98	95.36	496,252	+0.08(+0.08%)
Aug 16, 2022	95.28	95.65	94.04	95.29	1,321,975	-0.14(-0.14%)
Aug 15, 2022	93.03	95.55	92.56	95.42	581,527	+2.29(+2.46%)
Aug 12, 2022	92.16	93.25	92.02	93.13	421,415	+1.47(+1.60%)
Aug 11, 2022	92.96	93.43	91.33	91.66	749,868	-1.34(-1.45%)
Aug 10, 2022	93.05	93.73	92.26	93.01	641,283	+0.38(+0.41%)
Aug 09, 2022	92.06	93.43	91.41	92.63	762,681	+1.31(+1.43%)
Aug 08, 2022	92.24	92.86	91.25	91.32	525,587	-0.60(-0.65%)
Aug 05, 2022	91.30	92.01	90.97	91.92	496,644	+0.00(+0.00%)
Aug 04, 2022	92.81	92.92	91.70	91.92	814,773	-1.14(-1.23%)
Aug 03, 2022	93.32	93.79	92.09	93.06	914,044	+0.15(+0.16%)
Aug 02, 2022	92.95	93.83	91.37	92.92	1,196,123	+0.25(+0.27%)
Aug 01, 2022	93.09	94.73	92.61	92.67	1,280,663	-0.17(-0.19%)
Jul 29, 2022	92.21	93.80	91.83	92.84	1,625,999	+0.33(+0.36%)
Jul 28, 2022	91.47	92.95	90.68	92.51	1,558,753	+1.38(+1.52%)
Jul 27, 2022	92.24	92.24	90.90	91.13	814,269	-0.91(-0.99%)
Jul 26, 2022	91.58	92.20	91.12	92.04	823,616	+0.09(+0.09%)
Jul 25, 2022	91.34	92.28	91.04	91.95	1,471,083	+0.76(+0.84%)
Jul 22, 2022	90.78	91.52	90.34	91.19	1,186,056	+0.97(+1.07%)
Jul 21, 2022	90.06	90.29	89.30	90.22	607,609	+0.22(+0.25%)
Jul 20, 2022	90.30	90.47	89.13	90.00	892,795	+0.36(+0.40%)
Jul 19, 2022	87.44	89.87	87.32	89.64	1,176,351	+2.54(+2.92%)
Jul 18, 2022	87.39	88.33	87.06	87.10	616,523	-0.25(-0.29%)
Jul 15, 2022	87.56	88.36	86.63	87.35	937,020	+0.08(+0.09%)
Jul 14, 2022	86.55	87.56	86.41	87.27	947,628	+0.24(+0.28%)
Jul 13, 2022	86.94	88.24	86.50	87.03	884,933	-0.45(-0.52%)
Jul 12, 2022	88.91	90.18	87.20	87.48	1,081,062	-1.44(-1.62%)
Jul 11, 2022	88.92	89.55	87.60	88.92	905,531	-0.59(-0.66%)
Jul 08, 2022	88.98	89.86	88.67	89.51	1,236,557	+0.15(+0.16%)
Jul 07, 2022	88.74	89.68	88.46	89.37	703,259	+0.46(+0.52%)
Jul 06, 2022	87.70	90.23	86.96	88.91	1,706,440	+1.73(+1.99%)
Jul 05, 2022	88.60	89.04	86.43	87.17	1,696,905	-2.63(-2.93%)