Booz Allen Hamilton Holding Corp - Class A (BAH) Historical Prices & Data

Booz Allen Hamilton Holding Corp - Class A
BAH
(NYSE)
Closed
149.88
+5.69 (+3.95%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:150.49+0.61 (+0.41%)
Open
142.00
High
150.93
Low
142.00

Booz Allen Hamilton Holding Corp - Class A Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	151.04	142.94	143.37	149.88	4.54%
Nov 20, 2024	144.44	137.00	138.97	144.19	3.76%
Nov 19, 2024	142.90	137.51	140.54	137.92	-1.86%
Nov 18, 2024	148.79	139.00	147.90	140.54	-4.98%
Nov 15, 2024	154.43	148.70	153.66	149.39	-2.78%
Nov 14, 2024	169.49	153.53	169.49	154.06	-9.10%
Nov 13, 2024	181.75	171.07	181.70	171.43	-5.65%
Nov 12, 2024	183.74	179.63	182.71	180.85	-1.01%
Nov 11, 2024	185.97	182.34	183.15	182.79	-0.20%
Nov 8, 2024	183.28	176.42	178.93	182.89	2.22%
Nov 7, 2024	180.74	174.93	180.45	175.22	-2.90%
Nov 6, 2024	189.96	179.32	189.84	179.37	-5.52%
Nov 5, 2024	184.68	180.08	181.88	184.67	1.53%
Nov 4, 2024	182.05	179.54	180.05	182.02	1.09%
Nov 1, 2024	183.13	180.24	182.23	180.68	-0.85%
Oct 31, 2024	183.91	180.50	182.85	181.06	-0.98%
Oct 30, 2024	183.98	181.92	182.99	182.87	-0.07%
Oct 29, 2024	186.87	183.29	186.19	183.57	-1.41%
Oct 28, 2024	185.45	181.41	183.47	185.39	1.04%
Oct 25, 2024	188.51	176.01	180.41	181.33	0.51%
Oct 24, 2024	166.54	162.45	163.02	166.00	1.83%
Oct 23, 2024	163.18	160.52	161.00	162.72	1.07%
Oct 22, 2024	162.14	160.55	161.32	161.89	0.36%

Highest:189.96

Lowest:137.00

Average:169.60

Difference:-11.44

% Change:-7.09%

Data Vendor: Xignite Logo

Stocks