NYSE - Nasdaq Real Time Price USD

Booz Allen Hamilton Holding Corporation (BAH)

Compare
Time to buy BAH?
110.71
-2.12
(-1.88%)
As of 12:50:14 PM EDT. Market Open.
Time to buy BAH?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025110.99114.97109.85110.71110.711,477,396
Apr 2, 2025104.36115.98103.24112.83112.839,495,700
Apr 1, 2025104.49107.55103.10107.36107.362,565,100
Mar 31, 2025104.21105.64102.79104.58104.581,979,200
Mar 28, 2025105.28105.99104.32105.28105.281,394,400
Mar 27, 2025106.75107.05104.60105.86105.862,013,400
Mar 26, 2025106.32107.45105.05106.32106.321,553,300
Mar 25, 2025105.45107.27103.27106.32106.321,950,200
Mar 24, 2025104.00105.60101.54105.17105.172,710,700
Mar 21, 2025103.60104.40101.05104.14104.145,201,100
Mar 20, 2025109.28109.92103.35103.58103.584,997,500
Mar 19, 2025116.30118.43112.00112.71112.713,523,700
Mar 18, 2025114.18116.71112.73116.52116.522,117,200
Mar 17, 2025113.37117.08113.00115.34115.341,809,900
Mar 14, 2025111.03112.80109.96112.25112.251,322,300
Mar 13, 2025110.94112.66109.59111.32111.321,586,200
Mar 12, 2025110.45112.31107.42111.55111.552,063,500
Mar 11, 2025110.99112.31108.46110.04110.042,420,900
Mar 10, 2025116.43119.34112.31112.64112.643,237,600
Mar 7, 2025107.76118.16107.19116.47116.474,249,100
Mar 6, 2025109.00110.06106.02108.33108.332,670,400
Mar 5, 2025106.00110.97106.00109.94109.943,527,200
Mar 4, 2025103.52109.20102.51105.79105.796,752,600
Mar 3, 2025106.48106.68101.82102.72102.723,783,900
Feb 28, 2025104.90108.64104.05106.06106.065,222,800
Feb 27, 2025113.51114.49110.32111.04111.042,946,400
Feb 26, 2025114.29117.19113.07113.49113.492,505,300
Feb 25, 2025111.88115.68111.22114.65114.652,879,700
Feb 24, 2025112.75114.86111.73112.43112.433,898,500
Feb 21, 2025112.57113.17106.69112.30112.304,374,800
Feb 20, 2025116.47117.33110.57113.62113.623,479,800
Feb 19, 2025118.50120.44117.05117.80117.801,510,100
Feb 18, 2025119.15119.47115.67119.19119.191,793,100
Feb 14, 2025 0.55 Dividend
Feb 14, 2025118.08119.26115.97117.73117.731,695,200
Feb 13, 2025121.88122.35116.07117.88117.333,305,400
Feb 12, 2025123.31124.30120.92121.88121.311,875,200
Feb 11, 2025128.66128.86123.55124.41123.832,235,200
Feb 10, 2025128.72129.35127.56128.10127.501,313,300
Feb 7, 2025129.37130.26126.83127.94127.341,977,000
Feb 6, 2025129.59130.35127.40129.16128.561,659,700
Feb 5, 2025133.00134.27129.12129.35128.751,302,100
Feb 4, 2025130.83133.54129.75131.97131.351,930,900
Feb 3, 2025129.34133.85127.50129.41128.812,964,100
Jan 31, 2025124.81130.87121.02129.00128.403,622,400
Jan 30, 2025127.47129.34125.91128.93128.332,560,600
Jan 29, 2025129.86131.23127.01127.06126.471,735,400
Jan 28, 2025135.78135.78127.64128.91128.312,247,800
Jan 27, 2025134.80136.40133.44135.38134.751,874,800
Jan 24, 2025137.06137.69133.04133.44132.821,791,400
Jan 23, 2025144.50146.95132.12136.19135.553,229,900
Jan 22, 2025142.59145.25141.63143.06142.393,481,100
Jan 21, 2025137.08143.95137.08142.45141.792,197,800
Jan 17, 2025137.36137.46135.59136.06135.431,455,500
Jan 16, 2025136.01137.73135.01136.30135.661,456,700
Jan 15, 2025136.90137.38134.25136.07135.441,208,500
Jan 14, 2025134.92136.38133.15136.14135.501,327,500
Jan 13, 2025131.86137.35131.39135.12134.491,819,200
Jan 10, 2025129.63134.82129.55132.47131.852,054,100
Jan 8, 2025129.35130.09127.09130.08129.471,623,500
Jan 7, 2025130.50131.56128.17129.24128.641,515,800
Jan 6, 2025132.55134.17129.79130.74130.131,588,400
Jan 3, 2025127.50132.18127.50131.93131.311,526,200
Jan 2, 2025129.60131.74127.90128.12127.522,194,700
Dec 31, 2024128.97130.18127.11128.70128.101,097,300
Dec 30, 2024128.21129.51127.29128.36127.76981,100
Dec 27, 2024129.46130.70128.50129.65129.05474,700
Dec 26, 2024129.27130.58128.62130.40129.79672,600
Dec 24, 2024130.81131.26128.87129.70129.09524,600
Dec 23, 2024130.85131.33129.02131.11130.50873,700
Dec 20, 2024128.51132.09128.19131.19130.582,892,800
Dec 19, 2024134.00135.23127.79128.66128.062,571,000
Dec 18, 2024135.93136.85133.18133.37132.751,677,600
Dec 17, 2024135.16136.85134.26135.80135.171,798,600
Dec 16, 2024135.44136.43133.53135.56134.931,262,800
Dec 13, 2024135.00135.82133.37134.46133.831,177,200
Dec 12, 2024133.52136.25130.32135.60134.971,666,700
Dec 11, 2024142.14142.62134.02134.99134.362,753,500
Dec 10, 2024141.81143.38139.71141.78141.121,671,200
Dec 9, 2024145.29146.83140.42140.80140.141,955,200
Dec 6, 2024147.66149.27144.25145.74145.061,898,200
Dec 5, 2024145.11145.68142.34142.70142.031,667,400
Dec 4, 2024145.73146.18143.70144.47143.801,911,800
Dec 3, 2024149.06150.00145.97146.04145.361,575,700
Dec 2, 2024147.07149.92146.08148.72148.031,864,000
Nov 29, 2024148.43149.67147.39148.18147.49540,900
Nov 27, 2024149.02150.12146.91147.35146.661,026,600
Nov 26, 2024149.34149.81147.64148.63147.941,661,900
Nov 25, 2024149.52150.53145.87147.46146.772,349,400
Nov 22, 2024149.00150.09146.32149.22148.522,296,600
Nov 21, 2024143.37151.04142.94149.88149.183,797,200
Nov 20, 2024138.97144.44137.00144.19143.522,895,500
Nov 19, 2024140.54142.90137.51137.92137.283,980,900
Nov 18, 2024147.90148.79139.00140.54139.884,290,900
Nov 15, 2024 0.51 Dividend
Nov 15, 2024153.66154.43148.70149.39148.693,898,100
Nov 14, 2024170.05170.05154.04154.57153.344,469,400
Nov 13, 2024182.30182.35171.64172.00170.632,272,800
Nov 12, 2024183.31184.35180.22181.45180.011,146,600
Nov 11, 2024183.76186.59182.94183.40181.94944,000
Nov 8, 2024179.52183.89177.00183.50182.041,537,500
Nov 7, 2024181.05181.34175.51175.80174.402,339,700
Nov 6, 2024190.47190.59179.91179.96178.532,456,500
Nov 5, 2024182.48185.29180.68185.28183.81963,500
Nov 4, 2024180.65182.65180.13182.62181.17778,900
Nov 1, 2024182.83183.74180.84181.28179.84816,700
Oct 31, 2024183.46184.52181.10181.66180.22998,000
Oct 30, 2024183.60184.59182.52183.48182.02896,700
Oct 29, 2024186.81187.49183.90184.18182.721,204,600
Oct 28, 2024184.08186.06182.02186.00184.521,493,000
Oct 25, 2024181.01189.13176.59181.93180.482,387,400
Oct 24, 2024163.56167.09162.99166.55165.231,308,800
Oct 23, 2024161.53163.72161.05163.26161.96620,000
Oct 22, 2024161.85162.68161.08162.43161.14867,900
Oct 21, 2024163.63163.73162.33163.24161.94755,800
Oct 18, 2024163.12164.28161.72163.91162.611,009,100
Oct 17, 2024164.55164.58162.80163.30162.00588,800
Oct 16, 2024162.84164.19162.67164.13162.83900,100
Oct 15, 2024163.99164.40162.04162.34161.051,362,000
Oct 14, 2024160.98163.13160.44162.65161.36577,600
Oct 11, 2024159.52161.12159.52160.82159.54726,200
Oct 10, 2024162.01162.63158.25159.09157.83834,500
Oct 9, 2024162.00162.72160.54161.59160.311,667,500
Oct 8, 2024161.17161.75159.85161.40160.12657,100
Oct 7, 2024160.39162.48160.02161.26159.98670,500
Oct 4, 2024161.48161.65160.08160.80159.52632,400
Oct 3, 2024161.55161.76160.24160.96159.68777,100
Oct 2, 2024160.00162.35159.19161.31160.03459,700
Oct 1, 2024162.82164.09160.49163.39162.09612,800
Sep 30, 2024162.37162.83160.87162.76161.47595,700
Sep 27, 2024159.88162.50159.24162.05160.76778,800
Sep 26, 2024159.61160.38158.62159.63158.36495,200
Sep 25, 2024160.25160.25158.84159.91158.64388,000
Sep 24, 2024159.93160.45158.81159.74158.47444,900
Sep 23, 2024158.05160.39158.05159.86158.59526,000
Sep 20, 2024155.41158.13154.78157.89156.631,001,700
Sep 19, 2024156.64156.64154.92156.16154.92662,600
Sep 18, 2024155.77157.11154.50154.51153.28426,700
Sep 17, 2024157.00158.23155.04155.46154.22569,900
Sep 16, 2024158.00158.81157.39158.45157.19410,500
Sep 13, 2024155.21157.87154.97156.99155.74466,600
Sep 12, 2024151.66155.10151.66154.73153.50654,200
Sep 11, 2024151.54151.92149.06151.63150.42665,700
Sep 10, 2024152.45153.20151.04151.85150.64572,300
Sep 9, 2024152.95154.14151.39151.96150.751,038,500
Sep 6, 2024156.10157.28151.18152.11150.90558,000
Sep 5, 2024157.67157.95155.15155.88154.64577,300
Sep 4, 2024156.25157.41155.56156.80155.55627,500
Sep 3, 2024158.74159.37155.87156.46155.22393,400
Aug 30, 2024157.23158.99156.88158.78157.52577,300
Aug 29, 2024156.37158.91155.53157.37156.12408,600
Aug 28, 2024156.05156.99154.22155.50154.26607,100
Aug 27, 2024153.78156.02152.92155.75154.51378,900
Aug 26, 2024155.63156.29153.62153.97152.75525,900
Aug 23, 2024154.59155.00153.32154.94153.71375,100
Aug 22, 2024154.00155.71153.00154.13152.90627,300
Aug 21, 2024151.03153.79150.57153.61152.39584,100
Aug 20, 2024148.79150.68148.79150.65149.45436,200
Aug 19, 2024147.80149.85147.80148.71147.53664,300
Aug 16, 2024147.74149.74147.62147.67146.50561,500
Aug 15, 2024148.52149.02147.04147.95146.77456,000
Aug 14, 2024 0.51 Dividend
Aug 14, 2024146.01148.18145.48147.98146.80739,400
Aug 13, 2024146.77148.27145.67146.26144.59653,700
Aug 12, 2024147.67148.19146.07146.34144.67522,200
Aug 9, 2024147.52148.02146.11147.61145.93425,300
Aug 8, 2024146.01147.82144.97147.79146.10700,500
Aug 7, 2024147.27148.61145.36145.37143.71754,000
Aug 6, 2024145.59149.52144.98146.20144.531,147,900
Aug 5, 2024139.35145.00138.72144.64142.991,420,700
Aug 2, 2024140.75144.00140.07143.98142.34953,500
Aug 1, 2024143.31144.33140.63142.95141.32896,900
Jul 31, 2024141.03144.12139.62143.31141.671,207,700
Jul 30, 2024145.32146.16137.90138.82137.241,221,300
Jul 29, 2024141.82145.00141.52144.49142.842,045,100
Jul 26, 2024140.75143.00134.66139.84138.242,954,200
Jul 25, 2024154.67156.76153.51153.58151.83797,600
Jul 24, 2024159.55159.63153.96154.09152.33617,700
Jul 23, 2024158.48160.62157.64160.29158.46565,900
Jul 22, 2024156.33158.33154.54158.17156.37388,500
Jul 19, 2024157.21157.52155.52156.06154.28436,500
Jul 18, 2024156.25158.64156.02156.70154.91434,000
Jul 17, 2024157.58158.59156.22156.26154.48391,600
Jul 16, 2024158.02159.81157.97158.19156.39493,600
Jul 15, 2024157.54159.45157.08157.22155.43461,500
Jul 12, 2024157.91159.05157.54158.16156.36373,000
Jul 11, 2024156.11157.42156.10156.98155.19369,900
Jul 10, 2024155.00155.65153.86155.65153.87339,700
Jul 9, 2024153.70154.65153.21154.39152.63437,900
Jul 8, 2024153.55155.04153.44153.70151.95490,700
Jul 5, 2024154.17154.81152.59152.79151.05401,300
Jul 3, 2024153.05154.53151.93154.51152.75261,000
Jul 2, 2024150.86153.01150.30152.78151.04515,400
Jul 1, 2024154.60155.11150.83151.00149.28944,200
Jun 28, 2024156.88157.58153.03153.90152.141,816,800
Jun 27, 2024155.78156.40153.82156.25154.47586,300
Jun 26, 2024156.41156.81155.29156.23154.45677,200
Jun 25, 2024157.49158.09155.95157.39155.59551,000
Jun 24, 2024155.01158.30154.97157.22155.43620,800
Jun 21, 2024154.46155.19152.60154.85153.081,325,200
Jun 20, 2024153.88154.55152.73154.45152.69565,900
Jun 18, 2024152.34154.43151.65153.86152.10505,600
Jun 17, 2024150.02152.94149.22152.90151.16522,500
Jun 14, 2024149.28150.86148.58150.42148.70376,000
Jun 13, 2024 0.51 Dividend
Jun 13, 2024151.39151.50149.81150.41148.69394,400
Jun 12, 2024151.26153.04151.00151.92149.68489,600
Jun 11, 2024151.46151.80149.93150.70148.48673,700
Jun 10, 2024151.55152.67150.79151.84149.60797,200
Jun 7, 2024152.65153.68151.50151.74149.51650,200
Jun 6, 2024153.44155.00151.95152.28150.04617,400
Jun 5, 2024151.96154.50151.71153.42151.16612,500
Jun 4, 2024150.67152.93150.67151.88149.64682,300
Jun 3, 2024152.08152.48149.40150.51148.29564,900
May 31, 2024152.37152.82151.16152.21149.971,035,800
May 30, 2024154.21154.21150.86151.73149.501,091,500
May 29, 2024153.65155.08152.31154.44152.17733,800
May 28, 2024160.07160.84154.27154.60152.32885,800
May 24, 2024160.59164.43156.49158.51156.181,465,000
May 23, 2024154.55154.70152.05152.36150.12733,500
May 22, 2024154.07154.92152.89153.46151.20281,500
May 21, 2024154.14154.50153.29154.15151.88470,000
May 20, 2024152.30154.00152.00153.98151.71559,000
May 17, 2024152.66153.74152.04152.29150.05620,000
May 16, 2024151.01152.89150.82152.55150.30533,600
May 15, 2024148.65151.71148.40150.95148.73704,400
May 14, 2024151.41152.23147.88149.06146.861,164,100
May 13, 2024156.06156.83151.65151.82149.58722,700
May 10, 2024155.31156.14154.45156.06153.76802,000
May 9, 2024151.71154.36151.46154.34152.07872,600
May 8, 2024151.50152.35148.58151.07148.851,042,200
May 7, 2024153.00154.82151.27151.40149.17804,000
May 6, 2024147.93152.99147.28152.88150.631,525,400
May 3, 2024147.93148.27145.77147.25145.08796,800
May 2, 2024148.52148.66146.23146.70144.54698,700
May 1, 2024148.09148.87147.04147.33145.16795,500
Apr 30, 2024148.79148.99146.64147.67145.50707,400
Apr 29, 2024145.52147.76145.37147.58145.41567,100
Apr 26, 2024144.98145.55144.29145.13142.99405,600
Apr 25, 2024144.17146.63144.03145.27143.13469,600
Apr 24, 2024146.58147.16143.18144.39142.26514,700
Apr 23, 2024143.64146.43143.01145.96143.81583,900
Apr 22, 2024142.84144.68142.23143.01140.90499,600
Apr 19, 2024140.01142.44139.84142.14140.05747,500
Apr 18, 2024140.69141.80138.92139.51137.46436,800
Apr 17, 2024142.30142.30139.95140.26138.19535,800
Apr 16, 2024143.24143.61141.89142.16140.07521,100
Apr 15, 2024144.77146.06142.20142.26140.16637,900
Apr 12, 2024143.52145.11143.29144.09141.97553,100
Apr 11, 2024143.83144.97142.06144.20142.08574,200
Apr 10, 2024142.16143.94141.94142.71140.61465,400
Apr 9, 2024147.15147.72143.37143.50141.39490,500
Apr 8, 2024146.66147.80145.81147.32145.15589,000
Apr 5, 2024146.61148.19145.80146.83144.67655,400
Apr 4, 2024148.49149.30146.20146.35144.19557,100
Apr 3, 2024146.61148.35146.59147.74145.56438,500

Related Tickers

VRSK Verisk Analytics, Inc.
303.85
+1.38%
 
EFX Equifax Inc.
238.84
-3.53%
 
HURN Huron Consulting Group Inc.
146.13
-1.12%
 
ICFI ICF International, Inc.
83.40
-3.33%
 
FCN FTI Consulting, Inc.
160.90
-0.23%
 
DGNX Diginex Limited
92.25
-2.88%
 
CRAI CRA International, Inc.
167.72
-5.04%
 
RGP Resources Connection, Inc.
5.65
-14.86%
 
EXPN.L Experian plc
3,498.00
-3.18%
 
MANOF Manolete Partners Plc
0.9173
0.00%