Booz Allen Hamilton Holding (BAH)

NYSE

Currency in USD

Disclaimer

114.75

+1.18

(+1.04%)

Closed15:59:59

115.04

+0.29

(+0.25%)

After Hours

19:00:00

Real-time Data

Day's Range

113.95

116.55

52 wk Range

87.99

125.19

Volume

1,698,306

BAH Historical Data

Get free historical data for BAH. You'll find the closing price, open, high, low, change and %change of the Booz Allen Hamilton Holding Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

09/05/2023 - 10/04/2023

Date	Price	Open	High	Low	Vol.	Change %
10/03/2023	114.75	114.13	116.55	113.95	1.70M	+1.04%
10/02/2023	113.57	110.16	113.85	109.83	1.77M	+3.94%
09/29/2023	109.27	109.44	110.18	108.89	740.82K	+0.49%
09/28/2023	108.74	110.04	110.55	108.64	361.31K	-0.89%
09/27/2023	109.72	108.78	110.40	108.58	1.28M	+1.28%
09/26/2023	108.33	107.79	108.53	106.90	678.53K	+0.22%
09/25/2023	108.09	107.07	108.15	107.07	463.48K	+0.67%
09/22/2023	107.37	107.50	108.26	107.25	475.24K	-0.25%
09/21/2023	107.64	111.12	111.12	107.58	720.18K	-3.53%
09/20/2023	111.58	111.60	112.38	110.67	875.66K	+0.08%
09/19/2023	111.49	111.52	111.69	110.66	419.54K	-0.16%
09/18/2023	111.67	111.61	112.91	111.47	463.33K	+0.22%
09/15/2023	111.43	112.44	112.78	110.79	1.19M	-1.47%
09/14/2023	113.09	113.69	113.93	112.89	497.17K	-0.12%
09/13/2023	113.23	113.73	114.79	112.96	554.49K	-0.02%
09/12/2023	113.25	112.26	113.42	111.91	400.56K	+0.44%
09/11/2023	112.75	111.95	112.86	111.88	436.17K	+0.71%
09/08/2023	111.95	112.97	113.05	111.78	462.58K	-0.67%
09/07/2023	112.71	114.49	114.76	112.44	764.41K	-1.48%
09/06/2023	114.40	114.81	115.24	114.27	815.36K	-0.30%
09/05/2023	114.74	114.18	115.48	113.95	843.42K	-0.03%

Highest

116.55

Change %

-0.03

Average

111.42

Difference

9.65

Lowest

106.90

Markets

US 30

32,978.80

-23.6

-0.07%

US 500

4,226.10

-3.4

-0.08%

Dow Jones

33,002.38

-430.97

-1.29%

S&P 500

4,229.45

-58.94

-1.37%

Nasdaq

13,059.47

-248.31

-1.87%

S&P 500 VIX

19.78

+2.17

+12.32%

Dollar Index

106.749

-0.058

-0.05%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	246.53	-2.02%	101.43M
AMZN	124.72	-3.66%	50.08M
AAPL	172.40	-0.78%	48.92M
NVDA	435.17	-2.82%	46.80M
MSFT	313.39	-2.61%	20.54M
META	300.94	-1.92%	17.25M
ANGJ	28,996.00	-0.25%	1.21M

Name	Last	Chg. %	Vol.
NI	23.96	+3.37%	14.54M
FE	33.61	+3.10%	8.39M
CMS	51.87	+2.57%	4.33M
RHI	73.82	+2.49%	897.71K
CNP	26.35	+2.33%	6.94M
SO	64.03	+2.10%	8.53M
AEE	72.57	+2.02%	2.19M

Name	Last	Chg. %	Vol.
MKC	68.40	-8.46%	7.41M
DISH	5.15	-7.87%	14.66M
NWL	8.03	-7.27%	6.04M
CCL	12.74	-6.60%	53.37M
ABNB	127.73	-6.47%	9.00M
ZS	151.46	-5.86%	2.36M
RCL	86.78	-5.37%	5.19M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	246.53	-2.02%	101.43M
NVDA	435.17	-2.82%	46.80M
AAPL	172.40	-0.78%	48.92M
AMZN	124.72	-3.66%	50.08M
VFS	9.33	-4.80%	3.25M

Popular Searches

Please try another search

Booz Allen Hamilton Holding (BAH)

BAH Historical Data

Trending Stocks