Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.68 73.84 70.34 73.30 1,825,599 +2.98(+4.24%)
Oct 29, 2020 69.81 71.30 69.39 70.32 1,467,625 +0.63(+0.90%)
Oct 28, 2020 71.55 72.56 69.66 69.69 909,574 -2.82(-3.89%)
Oct 27, 2020 72.75 73.59 72.34 72.51 672,112 -0.21(-0.28%)
Oct 26, 2020 73.27 73.64 71.96 72.72 624,773 -1.09(-1.48%)
Oct 23, 2020 73.48 73.92 72.62 73.81 708,991 +0.57(+0.78%)
Oct 22, 2020 73.39 73.90 72.98 73.24 660,387 -0.27(-0.37%)
Oct 21, 2020 74.46 74.81 73.48 73.51 732,220 -0.76(-1.02%)
Oct 20, 2020 74.84 75.48 74.25 74.27 568,506 -0.38(-0.51%)
Oct 19, 2020 76.97 77.57 74.56 74.65 433,017 -2.15(-2.80%)
Oct 16, 2020 76.60 77.19 76.36 76.80 597,502 +0.21(+0.28%)
Oct 15, 2020 76.43 77.00 76.21 76.58 551,120 -0.33(-0.42%)
Oct 14, 2020 75.86 77.28 75.85 76.91 725,602 +1.29(+1.70%)
Oct 13, 2020 76.37 76.65 75.22 75.62 708,865 -0.53(-0.70%)
Oct 12, 2020 76.31 76.72 75.51 76.15 1,257,110 +0.37(+0.49%)
Oct 09, 2020 76.56 77.06 75.44 75.78 1,482,777 -0.19(-0.25%)
Oct 08, 2020 76.78 77.32 75.85 75.97 937,524 -0.21(-0.28%)
Oct 07, 2020 77.39 77.47 75.82 76.18 1,005,253 -0.63(-0.81%)
Oct 06, 2020 76.99 77.85 76.27 76.81 1,221,432 -0.17(-0.22%)
Oct 05, 2020 77.41 77.78 76.25 76.98 924,558 -0.38(-0.49%)
Oct 02, 2020 76.93 77.88 76.14 77.36 675,148 -0.19(-0.24%)
Oct 01, 2020 77.79 78.24 77.01 77.55 595,513 +0.07(+0.08%)
Sep 30, 2020 78.74 78.79 76.96 77.48 999,802 -1.18(-1.50%)
Sep 29, 2020 79.38 79.67 78.56 78.66 636,591 -0.66(-0.84%)
Sep 28, 2020 79.96 80.57 79.25 79.32 496,321 +0.10(+0.13%)
Sep 25, 2020 77.24 79.37 77.23 79.22 575,868 +1.70(+2.19%)
Sep 24, 2020 78.29 78.51 77.05 77.52 887,737 -0.77(-0.98%)
Sep 23, 2020 81.97 81.97 78.05 78.28 924,845 -3.31(-4.05%)
Sep 22, 2020 80.41 81.95 79.88 81.59 582,822 +1.61(+2.01%)
Sep 21, 2020 78.40 80.15 77.92 79.98 670,209 +0.94(+1.19%)
Sep 18, 2020 79.49 79.72 78.18 79.04 1,384,461 -0.16(-0.20%)
Sep 17, 2020 78.77 79.67 78.02 79.20 687,373 +0.04(+0.05%)
Sep 16, 2020 78.74 79.83 78.69 79.16 818,619 +0.85(+1.09%)
Sep 15, 2020 78.75 78.90 78.12 78.31 601,732 +0.13(+0.17%)
Sep 14, 2020 79.06 79.59 78.02 78.18 676,748 -0.27(-0.35%)
Sep 11, 2020 79.02 79.33 77.67 78.45 832,047 -0.12(-0.15%)
Sep 10, 2020 80.47 80.97 78.52 78.57 909,643 -1.63(-2.04%)
Sep 09, 2020 78.94 80.79 78.77 80.21 754,771 +1.98(+2.53%)
Sep 08, 2020 78.46 79.20 76.57 78.23 1,106,513 -1.12(-1.41%)
Sep 04, 2020 80.78 81.08 78.00 79.35 737,265 -1.35(-1.68%)
Sep 03, 2020 82.63 82.84 79.74 80.70 1,143,104 -2.06(-2.49%)
Sep 02, 2020 82.75 83.52 82.18 82.77 1,157,898 +0.21(+0.26%)
Sep 01, 2020 82.35 82.74 81.72 82.55 527,039 +0.33(+0.40%)
Aug 31, 2020 82.89 83.11 81.94 82.22 1,177,996 -0.66(-0.80%)
Aug 28, 2020 82.91 83.19 81.64 82.89 712,097 +0.18(+0.21%)
Aug 27, 2020 81.70 83.37 81.70 82.71 717,873 +1.03(+1.26%)
Aug 26, 2020 80.82 81.78 80.19 81.68 705,639 +0.99(+1.23%)
Aug 25, 2020 81.55 82.06 80.26 80.69 520,068 -0.90(-1.10%)
Aug 24, 2020 81.13 81.66 80.77 81.59 517,412 +0.99(+1.23%)
Aug 21, 2020 81.24 81.30 80.26 80.60 852,289 -0.38(-0.47%)
Aug 20, 2020 80.63 81.23 80.27 80.98 675,483 +0.49(+0.61%)
Aug 19, 2020 80.09 80.98 80.09 80.49 648,505 +0.34(+0.42%)
Aug 18, 2020 80.15 80.87 79.74 80.15 1,070,825 +0.16(+0.20%)
Aug 17, 2020 80.84 81.14 79.85 79.99 1,349,696 -0.71(-0.88%)
Aug 14, 2020 79.83 81.19 79.83 80.70 670,650 +0.63(+0.79%)
Aug 13, 2020 79.67 81.08 79.67 80.07 695,232 +0.32(+0.40%)
Aug 12, 2020 80.34 80.70 79.39 79.75 1,149,808 -0.30(-0.37%)
Aug 11, 2020 78.77 80.87 78.75 80.05 1,098,022 +1.28(+1.63%)
Aug 10, 2020 78.25 79.36 78.07 78.76 972,436 -0.01(-0.01%)
Aug 07, 2020 76.98 78.98 76.60 78.77 899,345 +1.65(+2.14%)
Aug 06, 2020 76.66 77.29 75.75 77.13 707,869 +0.36(+0.47%)
Aug 05, 2020 77.65 78.49 76.33 76.76 845,460 -0.53(-0.69%)
Aug 04, 2020 77.37 78.01 76.64 77.29 1,184,865 -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.