Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 72.17 74.35 70.82 73.80 1,813,126 +3.00(+4.24%)
Oct 29, 2020 70.29 71.79 69.87 70.80 1,457,598 +0.63(+0.90%)
Oct 28, 2020 72.04 73.06 70.13 70.17 903,359 -2.84(-3.89%)
Oct 27, 2020 73.25 74.09 72.83 73.01 667,520 -0.21(-0.28%)
Oct 26, 2020 73.77 74.15 72.46 73.22 620,505 -1.10(-1.48%)
Oct 23, 2020 73.99 74.43 73.11 74.32 704,147 +0.57(+0.78%)
Oct 22, 2020 73.90 74.41 73.48 73.74 655,875 -0.27(-0.37%)
Oct 21, 2020 74.98 75.32 73.99 74.02 727,217 -0.76(-1.02%)
Oct 20, 2020 75.35 76.00 74.76 74.78 564,622 -0.39(-0.51%)
Oct 19, 2020 77.50 78.11 75.07 75.16 430,058 -2.16(-2.80%)
Oct 16, 2020 77.13 77.72 76.89 77.33 593,419 +0.22(+0.28%)
Oct 15, 2020 76.96 77.53 76.73 77.11 547,355 -0.33(-0.42%)
Oct 14, 2020 76.38 77.82 76.37 77.44 720,644 +1.30(+1.70%)
Oct 13, 2020 76.89 77.18 75.74 76.14 704,022 -0.54(-0.70%)
Oct 12, 2020 76.84 77.25 76.03 76.68 1,248,521 +0.38(+0.49%)
Oct 09, 2020 77.08 77.59 75.96 76.30 1,472,646 -0.19(-0.25%)
Oct 08, 2020 77.31 77.85 76.37 76.49 931,119 -0.22(-0.28%)
Oct 07, 2020 77.92 78.00 76.34 76.71 998,385 -0.63(-0.81%)
Oct 06, 2020 77.52 78.39 76.79 77.34 1,213,087 -0.17(-0.22%)
Oct 05, 2020 77.95 78.31 76.77 77.51 918,241 -0.39(-0.49%)
Oct 02, 2020 77.46 78.42 76.66 77.89 670,535 -0.19(-0.24%)
Oct 01, 2020 78.32 78.77 77.54 78.08 591,444 +0.07(+0.08%)
Sep 30, 2020 79.28 79.33 77.49 78.01 992,971 -1.18(-1.50%)
Sep 29, 2020 79.93 80.22 79.10 79.20 632,242 -0.67(-0.84%)
Sep 28, 2020 80.51 81.12 79.80 79.87 492,930 +0.10(+0.13%)
Sep 25, 2020 77.77 79.91 77.76 79.76 571,933 +1.71(+2.19%)
Sep 24, 2020 78.83 79.05 77.58 78.05 881,672 -0.77(-0.98%)
Sep 23, 2020 82.54 82.54 78.59 78.82 918,526 -3.33(-4.05%)
Sep 22, 2020 80.97 82.52 80.43 82.15 578,840 +1.62(+2.01%)
Sep 21, 2020 78.94 80.70 78.45 80.53 665,630 +0.95(+1.19%)
Sep 18, 2020 80.03 80.26 78.71 79.58 1,375,002 -0.16(-0.20%)
Sep 17, 2020 79.31 80.22 78.56 79.74 682,677 +0.04(+0.05%)
Sep 16, 2020 79.28 80.38 79.23 79.71 813,026 +0.86(+1.08%)
Sep 15, 2020 79.29 79.44 78.66 78.85 597,621 +0.13(+0.17%)
Sep 14, 2020 79.60 80.14 78.56 78.72 672,124 -0.27(-0.35%)
Sep 11, 2020 79.56 79.87 78.20 78.99 826,362 -0.12(-0.15%)
Sep 10, 2020 81.02 81.53 79.06 79.11 903,428 -1.65(-2.04%)
Sep 09, 2020 79.48 81.35 79.32 80.76 749,615 +1.99(+2.53%)
Sep 08, 2020 79.00 79.74 77.10 78.77 1,098,953 -1.13(-1.41%)
Sep 04, 2020 81.33 81.64 78.54 79.89 732,228 -1.36(-1.68%)
Sep 03, 2020 83.20 83.41 80.29 81.26 1,135,294 -2.08(-2.49%)
Sep 02, 2020 83.32 84.09 82.74 83.33 1,149,987 +0.22(+0.26%)
Sep 01, 2020 82.92 83.31 82.28 83.12 523,439 +0.33(+0.40%)
Aug 31, 2020 83.46 83.68 82.51 82.79 1,169,948 -0.67(-0.80%)
Aug 28, 2020 83.48 83.76 82.20 83.46 707,232 +0.18(+0.21%)
Aug 27, 2020 82.26 83.94 82.26 83.28 712,968 +1.03(+1.26%)
Aug 26, 2020 81.38 82.34 80.74 82.24 700,818 +1.00(+1.23%)
Aug 25, 2020 82.11 82.62 80.81 81.25 516,515 -0.90(-1.10%)
Aug 24, 2020 81.69 82.22 81.32 82.15 513,877 +1.00(+1.23%)
Aug 21, 2020 81.80 81.86 80.81 81.15 846,466 -0.39(-0.47%)
Aug 20, 2020 81.18 81.79 80.82 81.54 670,868 +0.50(+0.61%)
Aug 19, 2020 80.65 81.54 80.65 81.04 644,074 +0.34(+0.42%)
Aug 18, 2020 80.70 81.43 80.29 80.70 1,063,509 +0.16(+0.20%)
Aug 17, 2020 81.40 81.70 80.40 80.54 1,340,474 -0.71(-0.88%)
Aug 14, 2020 80.38 81.75 80.38 81.26 666,068 +0.64(+0.79%)
Aug 13, 2020 80.21 81.64 80.21 80.62 690,482 +0.32(+0.40%)
Aug 12, 2020 80.90 81.26 79.93 80.30 1,141,952 -0.30(-0.37%)
Aug 11, 2020 79.31 81.43 79.30 80.60 1,090,520 +1.29(+1.63%)
Aug 10, 2020 78.79 79.90 78.61 79.30 965,792 -0.01(-0.01%)
Aug 07, 2020 77.51 79.52 77.13 79.31 893,200 +1.66(+2.14%)
Aug 06, 2020 77.19 77.82 76.27 77.66 703,033 +0.37(+0.47%)
Aug 05, 2020 78.18 79.03 76.86 77.29 839,684 -0.53(-0.69%)
Aug 04, 2020 77.90 78.55 77.17 77.82 1,176,769 -0.40(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.