Booz Allen Hamilton Holding Corp (NY: BAH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	182.83	183.74	180.84	181.28	816,669	-0.38(-0.21%)
Oct 31, 2024	183.46	184.52	181.10	181.66	997,958	-1.82(-0.99%)
Oct 30, 2024	183.60	184.59	182.52	183.48	896,735	-0.70(-0.38%)
Oct 29, 2024	186.81	187.49	183.90	184.18	1,204,613	-1.82(-0.98%)
Oct 28, 2024	184.08	186.06	182.01	186.00	1,493,023	+4.07(+2.24%)
Oct 25, 2024	181.01	189.13	176.59	181.93	2,387,460	+15.38(+9.23%)
Oct 24, 2024	163.56	167.09	162.99	166.55	1,308,956	+3.29(+2.02%)
Oct 23, 2024	161.53	163.72	161.05	163.26	619,950	+0.83(+0.51%)
Oct 22, 2024	161.85	162.68	161.08	162.43	867,934	-0.81(-0.50%)
Oct 21, 2024	163.63	163.73	162.33	163.24	755,848	-0.67(-0.41%)
Oct 18, 2024	163.12	164.28	161.72	163.91	1,009,155	+0.61(+0.37%)
Oct 17, 2024	164.55	164.58	162.80	163.30	588,762	-0.83(-0.51%)
Oct 16, 2024	162.84	164.19	162.67	164.13	900,055	+1.79(+1.10%)
Oct 15, 2024	163.99	164.40	162.04	162.34	1,362,019	-0.31(-0.19%)
Oct 14, 2024	160.98	163.13	160.44	162.65	577,612	+1.83(+1.14%)
Oct 11, 2024	159.52	161.12	159.52	160.82	726,217	+1.73(+1.09%)
Oct 10, 2024	162.01	162.63	158.25	159.09	834,604	-2.50(-1.55%)
Oct 09, 2024	162.00	162.72	160.54	161.59	1,667,517	+0.19(+0.12%)
Oct 08, 2024	161.17	161.75	159.85	161.40	657,133	+0.14(+0.09%)
Oct 07, 2024	160.39	162.48	160.02	161.26	670,457	+0.46(+0.29%)
Oct 04, 2024	161.48	161.65	160.08	160.80	632,413	-0.16(-0.10%)
Oct 03, 2024	161.55	161.76	160.24	160.96	777,108	-0.35(-0.22%)
Oct 02, 2024	160.00	162.35	159.19	161.31	459,668	-2.08(-1.27%)
Oct 01, 2024	162.82	164.09	160.49	163.39	612,954	+0.63(+0.39%)
Sep 30, 2024	162.37	162.83	160.87	162.76	595,706	+0.71(+0.44%)
Sep 27, 2024	159.88	162.50	159.24	162.05	778,815	+2.42(+1.52%)
Sep 26, 2024	159.61	160.38	158.62	159.63	495,254	-0.28(-0.18%)
Sep 25, 2024	160.25	160.25	158.84	159.91	387,993	+0.17(+0.11%)
Sep 24, 2024	159.93	160.45	158.81	159.74	444,921	-0.12(-0.08%)
Sep 23, 2024	158.05	160.39	158.05	159.86	525,981	+1.97(+1.25%)
Sep 20, 2024	155.41	158.13	154.78	157.89	1,001,824	+1.73(+1.11%)
Sep 19, 2024	156.64	156.64	154.92	156.16	662,620	+1.65(+1.07%)
Sep 18, 2024	155.77	157.11	154.50	154.51	426,737	-0.95(-0.61%)
Sep 17, 2024	157.00	158.23	155.04	155.46	569,855	-2.99(-1.89%)
Sep 16, 2024	158.00	158.81	157.39	158.45	410,509	+1.46(+0.93%)
Sep 13, 2024	155.21	157.87	154.97	156.99	466,742	+2.26(+1.46%)
Sep 12, 2024	151.66	155.10	151.66	154.73	654,076	+3.10(+2.04%)
Sep 11, 2024	151.54	151.92	149.06	151.63	665,726	-0.22(-0.14%)
Sep 10, 2024	152.45	153.19	151.04	151.85	572,299	-0.11(-0.07%)
Sep 09, 2024	152.95	154.14	151.39	151.96	1,038,475	-0.15(-0.10%)
Sep 06, 2024	156.10	157.28	151.18	152.11	558,038	-3.77(-2.42%)
Sep 05, 2024	157.67	157.95	155.15	155.88	577,337	-0.92(-0.59%)
Sep 04, 2024	156.25	157.41	155.56	156.80	627,527	+0.34(+0.22%)