Booz Allen Hamilton Holding (BAH) Historical Stock Data
149.22 ↓0.66 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAH is down -0.63% a day on average. There have been 14 days where Booz Allen Hamilton Holding closed green and 16 days where BAH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 149.00 | 149.22 | ↑$0.22 (0.15%) | 146.36 | 150.09 | 2.26M |
| 2024-11-21 | 143.37 | 149.88 | ↑$6.51 (4.54%) | 142.94 | 151.04 | 3.80M |
| 2024-11-20 | 138.97 | 144.19 | ↑$5.22 (3.76%) | 137.00 | 144.43 | 2.89M |
| 2024-11-19 | 140.54 | 137.92 | ↓$2.62 (-1.86%) | 137.51 | 142.86 | 2.71M |
| 2024-11-18 | 147.90 | 140.54 | ↓$7.36 (-4.98%) | 139.00 | 148.79 | 4.18M |
| 2024-11-15 | 153.66 | 149.39 | ↓$4.27 (-2.78%) | 148.70 | 154.38 | 3.90M |
| 2024-11-14 | 170.05 | 154.57 | ↓$15.48 (-9.10%) | 154.04 | 170.05 | 4.47M |
| 2024-11-13 | 182.30 | 172.00 | ↓$10.30 (-5.65%) | 171.64 | 182.35 | 2.27M |
| 2024-11-12 | 183.31 | 181.45 | ↓$1.86 (-1.01%) | 180.22 | 184.35 | 1.14M |
| 2024-11-11 | 183.76 | 183.40 | ↓$0.36 (-0.20%) | 182.94 | 186.59 | 0.94M |
| 2024-11-08 | 179.52 | 183.50 | ↑$3.98 (2.22%) | 177.89 | 183.89 | 1.54M |
| 2024-11-07 | 181.05 | 175.80 | ↓$5.25 (-2.90%) | 175.51 | 181.34 | 2.34M |
| 2024-11-06 | 190.47 | 179.96 | ↓$10.51 (-5.52%) | 179.91 | 190.48 | 2.20M |
| 2024-11-05 | 182.48 | 185.28 | ↑$2.80 (1.53%) | 180.68 | 185.28 | 0.96M |
| 2024-11-04 | 180.65 | 182.62 | ↑$1.97 (1.09%) | 180.13 | 182.62 | 778.87K |
| 2024-11-01 | 182.83 | 181.28 | ↓$1.55 (-0.85%) | 180.85 | 183.72 | 816.65K |
| 2024-10-31 | 183.46 | 181.66 | ↓$1.80 (-0.98%) | 181.13 | 184.52 | 1M |
| 2024-10-30 | 183.60 | 183.48 | ↓$0.12 (-0.07%) | 182.52 | 184.49 | 896.74K |
| 2024-10-29 | 186.81 | 184.18 | ↓$2.63 (-1.41%) | 183.90 | 187.40 | 1.20M |
| 2024-10-28 | 184.08 | 186.00 | ↑$1.92 (1.04%) | 182.02 | 186.05 | 1.49M |
| 2024-10-25 | 181.01 | 181.93 | ↑$0.92 (0.51%) | 176.65 | 189.12 | 2.39M |
| 2024-10-24 | 163.56 | 166.55 | ↑$2.99 (1.83%) | 162.99 | 167.06 | 1.31M |
| 2024-10-23 | 161.53 | 163.26 | ↑$1.73 (1.07%) | 161.05 | 163.72 | 619.72K |
| 2024-10-22 | 161.85 | 162.43 | ↑$0.58 (0.36%) | 161.16 | 162.68 | 867.93K |
| 2024-10-21 | 163.63 | 163.24 | ↓$0.39 (-0.24%) | 162.33 | 163.73 | 755.85K |
| 2024-10-18 | 163.12 | 163.91 | ↑$0.79 (0.48%) | 161.72 | 164.28 | 1.01M |
| 2024-10-17 | 164.55 | 163.30 | ↓$1.25 (-0.76%) | 162.80 | 164.58 | 462.46K |
| 2024-10-16 | 162.84 | 164.13 | ↑$1.29 (0.79%) | 162.68 | 164.19 | 894.60K |
| 2024-10-15 | 163.99 | 162.34 | ↓$1.65 (-1.01%) | 162.04 | 164.36 | 1.36M |
| 2024-10-14 | 161.04 | 162.65 | ↑$1.61 (1.00%) | 161.04 | 163.13 | 577.61K |
Create an account or log in to view more rows.
$BAH To the moon!!
$BAH nice day!
$BAH Dumping started...
Get out while you can...
$BAH wtf is going on?
$BAH never selling
$BAH It's happening!
$BAH I like it
$BAH Looking for this cup to breakout.
$BAH market starting to dump
$BAH I still don’t wanna buy it