BAH Quote, Trading Chart, Booz Allen Hamilton Holding Corporation

home / stock / bah / bah quote

Stock Information
Company Name: Booz Allen Hamilton Holding Corporation
Stock Symbol: BAH
Market: NYSE
Website: boozallen.com
Menu
BAH BAH Quote BAH Short BAH News BAH Articles BAH Message Board
Get BAH Alerts

News, Short Squeeze, Breakout and More Instantly...
BAH Quote
Last:$152.79
Change Percent:0.22%
Open:$154.17
Previous Close:$152.79
High:$154.81
Low:$152.59
Volume:401,335
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BAH Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$154.17
Close:$152.79
High:$154.81
Low:$152.59
Volume:401,335
Date:2024-07-04
Open:$153.05
Close:$154.51
High:$154.53
Low:$151.925
Volume:260,989
Date:2024-07-03
Open:$153.05
Close:$154.51
High:$154.53
Low:$151.925
Volume:260,989
Date:2024-07-02
Open:$150.86
Close:$152.78
High:$153.01
Low:$150.3
Volume:515,384
Date:2024-07-01
Open:$154.6
Close:$151
High:$155.1099
Low:$150.83
Volume:944,214
Date:2024-06-28
Open:$156.88
Close:$153.9
High:$157.58
Low:$153.03
Volume:1,816,822
Date:2024-06-27
Open:$155.78
Close:$156.25
High:$156.4
Low:$153.82
Volume:586,372
Date:2024-06-26
Open:$156.41
Close:$156.23
High:$156.81
Low:$155.29
Volume:677,223
Date:2024-06-25
Open:$157.49
Close:$157.39
High:$158.0899
Low:$155.945
Volume:551,045
Date:2024-06-24
Open:$155.01
Close:$157.22
High:$158.3
Low:$154.97
Volume:620,772
Date:2024-06-21
Open:$154.46
Close:$154.85
High:$155.19
Low:$152.6
Volume:1,325,266
Date:2024-06-20
Open:$153.88
Close:$154.45
High:$154.55
Low:$152.73
Volume:565,932
Date:2024-06-19
Open:$152.34
Close:$153.86
High:$154.43
Low:$151.645
Volume:505,613
Date:2024-06-18
Open:$152.34
Close:$153.86
High:$154.43
Low:$151.645
Volume:505,613
Date:2024-06-17
Open:$150.02
Close:$152.9
High:$152.94
Low:$149.22
Volume:522,534
Date:2024-06-14
Open:$149.28
Close:$150.42
High:$150.86
Low:$148.58
Volume:376,000
Date:2024-06-13
Open:$151.39
Close:$150.41
High:$151.5
Low:$149.805
Volume:394,442
Date:2024-06-12
Open:$151.26
Close:$151.92
High:$153.04
Low:$151
Volume:489,600
Date:2024-06-11
Open:$151.46
Close:$150.7
High:$151.8
Low:$149.93
Volume:673,679
Date:2024-06-10
Open:$151.55
Close:$151.84
High:$152.67
Low:$150.79
Volume:797,214