Booz Allen Hamilton
134.85
-1.29 (-0.95%)
At close: Jan 15, 2025, 10:22 AM

BAH Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 134.92 136.38 133.15 136.14 1.02 0.75% 1,303,834
Jan 13, 2025 131.86 137.35 131.39 135.12 2.65 2.00% 1,819,232
Jan 10, 2025 129.63 134.82 129.55 132.47 2.39 1.84% 2,054,144
Jan 8, 2025 129.35 130.09 127.09 130.08 0.84 0.65% 1,623,537
Jan 7, 2025 130.50 131.56 128.17 129.24 -1.50 -1.15% 1,515,805
Jan 6, 2025 132.55 134.17 129.79 130.74 -1.19 -0.90% 1,588,651
Jan 3, 2025 127.50 132.18 127.50 131.93 3.81 2.97% 1,526,212
Jan 2, 2025 129.60 131.74 127.90 128.12 -0.58 -0.45% 2,194,700
Dec 31, 2024 128.97 130.18 127.11 128.70 0.34 0.26% 1,097,300
Dec 30, 2024 128.21 129.51 127.29 128.36 -1.29 -0.99% 981,164
Dec 27, 2024 129.46 130.70 128.50 129.65 -0.75 -0.58% 474,700
Dec 26, 2024 129.27 130.58 128.62 130.40 0.70 0.54% 672,634
Dec 24, 2024 130.81 131.26 128.87 129.70 -1.41 -1.08% 524,600
Dec 23, 2024 130.85 131.33 129.02 131.11 -0.08 -0.06% 873,714
Dec 20, 2024 128.51 132.09 128.19 131.19 2.53 1.97% 2,892,800
Dec 19, 2024 134.00 135.23 127.79 128.66 -4.71 -3.53% 2,571,107
Dec 18, 2024 135.93 136.85 133.18 133.37 -2.43 -1.79% 1,677,600
Dec 17, 2024 135.16 136.85 134.26 135.80 0.24 0.18% 1,798,600
Dec 16, 2024 135.44 136.43 133.53 135.56 1.10 0.82% 1,262,832
Dec 13, 2024 135.00 135.82 133.37 134.46 -1.14 -0.84% 1,177,343
Dec 12, 2024 133.52 136.25 130.32 135.60 0.61 0.45% 1,666,700
Dec 11, 2024 142.14 142.62 134.02 134.99 -6.79 -4.79% 2,753,500
Dec 10, 2024 141.81 143.38 139.71 141.78 0.98 0.70% 1,671,304
Dec 9, 2024 145.29 146.83 140.42 140.80 -4.94 -3.39% 1,955,327
Dec 6, 2024 147.66 149.27 144.25 145.74 3.04 2.13% 1,898,208
Dec 5, 2024 145.11 145.68 142.34 142.70 -1.77 -1.23% 1,667,400
Dec 4, 2024 145.73 146.18 143.70 144.47 -1.57 -1.08% 1,911,814
Dec 3, 2024 149.06 150.00 145.97 146.04 -2.68 -1.80% 1,575,722
Dec 2, 2024 147.07 149.92 146.08 148.72 0.54 0.36% 1,864,000
Nov 29, 2024 148.43 149.67 147.39 148.18 0.83 0.56% 540,927
Nov 27, 2024 149.02 150.12 146.91 147.35 -1.28 -0.86% 1,026,857
Nov 26, 2024 149.34 149.81 147.64 148.63 1.17 0.79% 1,661,910
Nov 25, 2024 149.52 150.53 145.87 147.46 -1.76 -1.18% 2,349,414
Nov 22, 2024 149.00 150.09 146.32 149.22 -0.66 -0.44% 2,296,600
Nov 21, 2024 143.37 151.04 142.94 149.88 5.69 3.95% 3,797,329
Nov 20, 2024 138.97 144.44 137.00 144.19 6.27 4.55% 2,895,701
Nov 19, 2024 140.54 142.90 137.51 137.92 -2.62 -1.86% 3,980,978
Nov 18, 2024 147.90 148.79 139.00 140.54 -8.85 -5.92% 4,291,011
Nov 15, 2024 153.66 154.43 148.70 149.39 -5.18 -3.35% 3,898,280
Nov 14, 2024 170.05 170.05 154.04 154.57 -17.43 -10.13% 4,469,596
Nov 13, 2024 182.30 182.35 171.64 172.00 -9.45 -5.21% 2,272,817
Nov 12, 2024 183.31 184.35 180.22 181.45 -1.95 -1.06% 1,146,606
Nov 11, 2024 183.76 186.59 182.94 183.40 -0.10 -0.05% 944,057
Nov 8, 2024 179.52 183.89 177.00 183.50 7.70 4.38% 1,537,693
Nov 7, 2024 181.05 181.34 175.51 175.80 -4.16 -2.31% 2,339,842
Nov 6, 2024 190.47 190.59 179.91 179.96 -5.32 -2.87% 2,456,601
Nov 5, 2024 182.48 185.29 180.68 185.28 2.66 1.46% 963,519
Nov 4, 2024 180.65 182.65 180.13 182.62 1.34 0.74% 778,900
Nov 1, 2024 182.83 183.74 180.84 181.28 -0.38 -0.21% 816,700
Oct 31, 2024 183.46 184.52 181.10 181.66 -1.82 -0.99% 998,000

Create Price Alert on BAH

Your price alert will notify you when the stock price is above 134.85.

Add to Watchlist