Ad
BAH Quote Trading Chart Booz Allen Hamilton Holding...
Quote | Booz Allen Hamilton Holding Corporation (NYSE:BAH)
| Last: | $116.52 |
|---|---|
| Change Percent: | 1.01% |
| Open: | $114.18 |
| Close: | $116.52 |
| High: | $116.71 |
| Low: | $112.73 |
| Volume: | 2,109,035 |
| Last Trade Date Time: | 03/18/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
BAH Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $116.52 | $114.18 | $116.52 | $116.71 | $112.73 | 2,109,035 | 03-18-2025 |
| $115.34 | $113.37 | $115.34 | $117.0791 | $113 | 1,809,901 | 03-17-2025 |
| $112.25 | $111.03 | $112.25 | $112.795 | $109.96 | 1,322,317 | 03-14-2025 |
| $111.32 | $110.94 | $111.32 | $112.66 | $109.59 | 1,586,301 | 03-13-2025 |
| $111.55 | $110.45 | $111.55 | $112.31 | $107.42 | 2,063,652 | 03-12-2025 |
| $110.04 | $110.99 | $110.04 | $112.31 | $108.46 | 2,421,113 | 03-11-2025 |
| $112.64 | $116.43 | $112.64 | $119.34 | $112.31 | 3,237,947 | 03-10-2025 |
| $116.47 | $107.76 | $116.47 | $118.16 | $107.19 | 4,249,116 | 03-07-2025 |
| $108.33 | $109 | $108.33 | $110.06 | $106.02 | 2,670,462 | 03-06-2025 |
| $109.94 | $106 | $109.94 | $110.97 | $106 | 3,527,186 | 03-05-2025 |
| $105.79 | $103.52 | $105.79 | $109.2 | $102.51 | 6,752,690 | 03-04-2025 |
| $102.72 | $106.48 | $102.72 | $106.675 | $101.815 | 3,783,922 | 03-03-2025 |
| $106.06 | $104.9 | $106.06 | $108.64 | $104.05 | 5,222,861 | 02-28-2025 |
| $111.04 | $113.51 | $111.04 | $114.49 | $110.32 | 2,946,582 | 02-27-2025 |
| $113.49 | $114.29 | $113.49 | $117.19 | $113.07 | 2,505,476 | 02-26-2025 |
| $114.65 | $111.88 | $114.65 | $115.68 | $111.22 | 2,879,724 | 02-25-2025 |
| $112.43 | $112.75 | $112.43 | $114.86 | $111.7301 | 3,898,541 | 02-24-2025 |
| $112.3 | $112.57 | $112.3 | $113.17 | $106.69 | 4,374,838 | 02-21-2025 |
| $113.62 | $116.47 | $113.62 | $117.325 | $110.57 | 3,479,876 | 02-20-2025 |
| $117.8 | $118.5 | $117.8 | $120.435 | $117.05 | 1,510,148 | 02-19-2025 |
News, Short Squeeze, Breakout and More Instantly...
Booz Allen Hamilton Holding Corporation Company Name:
BAH Stock Symbol:
NYSE Market:
1.01% G/L:
$116.52 Last:
2,109,035 Volume:
$114.18 Open:
$116.52 Close:
Booz Allen Hamilton Holding Corporation Website:
Ad
-
2025-03-08 08:08:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
-
2025-02-21 15:43:04 ET The U.S. Department of Defense has launched a massive review of consulting services contracts, with an eye toward making cuts. Investors are concerned about the implications for the companies providing those services. Shares of Booz Allen Hamilton (NYSE: BAH...
-
2025-02-14 04:14:50 ET Markets are seeing the Department of Government Efficiency as a headwind for defense stocks across the board. But a handful of them actually stand to benefit from DOGE’s push to cut costs and make the federal government more efficient, according to Bank...