Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.83 +1.32 (+0.85%)
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.87 66.79 64.35 66.11 3,817,645 -0.35(-0.53%)
Feb 27, 2020 65.49 67.19 64.74 66.47 3,155,209 -0.21(-0.32%)
Feb 26, 2020 65.66 67.25 65.24 66.68 2,686,434 +1.34(+2.04%)
Feb 25, 2020 67.00 67.62 65.29 65.34 2,028,441 -1.58(-2.36%)
Feb 24, 2020 66.05 68.19 65.63 66.92 1,059,969 -0.90(-1.33%)
Feb 21, 2020 68.84 68.97 67.42 67.82 1,000,676 -1.25(-1.81%)
Feb 20, 2020 70.95 70.95 68.11 69.07 1,398,782 -1.90(-2.68%)
Feb 19, 2020 72.05 72.29 70.94 70.97 752,908 -0.77(-1.07%)
Feb 18, 2020 71.08 72.55 70.85 71.74 1,969,835 +0.67(+0.94%)
Feb 14, 2020 70.78 71.08 70.31 71.08 769,244 +0.40(+0.56%)
Feb 13, 2020 70.06 71.04 70.06 70.68 817,143 +0.43(+0.61%)
Feb 12, 2020 71.88 72.32 69.62 70.25 1,360,265 -1.12(-1.57%)
Feb 11, 2020 71.86 72.04 71.32 71.37 1,226,574 -0.19(-0.27%)
Feb 10, 2020 71.41 71.77 70.56 71.56 1,020,391 +0.06(+0.08%)
Feb 07, 2020 72.26 72.71 71.31 71.51 867,033 -0.86(-1.19%)
Feb 06, 2020 72.35 72.89 72.13 72.36 730,051 +0.18(+0.24%)
Feb 05, 2020 72.72 72.96 71.95 72.19 1,347,499 -0.26(-0.36%)
Feb 04, 2020 72.95 73.21 72.32 72.45 1,220,690 -0.09(-0.13%)
Feb 03, 2020 72.61 73.61 72.37 72.54 1,395,528 +0.47(+0.65%)
Jan 31, 2020 72.82 75.73 71.90 72.07 2,074,295 -0.66(-0.90%)
Jan 30, 2020 71.87 72.86 71.65 72.73 1,177,514 +0.48(+0.66%)
Jan 29, 2020 72.88 73.21 72.23 72.25 880,828 -0.30(-0.41%)
Jan 28, 2020 71.90 72.92 71.64 72.54 1,006,032 +0.91(+1.26%)
Jan 27, 2020 70.79 71.88 70.37 71.64 1,244,952 -0.36(-0.50%)
Jan 24, 2020 72.83 72.86 71.83 72.00 652,413 -0.39(-0.54%)
Jan 23, 2020 72.07 72.68 71.48 72.38 795,576 +0.58(+0.81%)
Jan 22, 2020 72.79 72.98 71.72 71.80 1,214,902 -0.82(-1.13%)
Jan 21, 2020 72.97 73.43 72.29 72.62 1,852,197 -0.70(-0.96%)
Jan 17, 2020 73.05 73.64 72.63 73.33 769,360 +0.38(+0.52%)
Jan 16, 2020 73.49 73.82 72.68 72.95 1,014,304 -0.38(-0.52%)
Jan 15, 2020 72.60 73.86 72.60 73.33 993,129 +0.86(+1.19%)
Jan 14, 2020 72.49 72.57 71.92 72.47 991,306 +0.06(+0.08%)
Jan 13, 2020 71.11 72.43 70.97 72.41 1,394,773 +1.62(+2.28%)
Jan 10, 2020 70.56 71.01 70.30 70.80 1,259,780 +0.50(+0.71%)
Jan 09, 2020 68.76 70.31 68.51 70.30 1,371,043 +1.90(+2.78%)
Jan 08, 2020 67.79 68.80 67.74 68.39 986,077 +0.60(+0.89%)
Jan 07, 2020 68.01 68.50 67.62 67.79 914,574 -0.40(-0.58%)
Jan 06, 2020 66.63 68.23 66.43 68.19 1,122,822 +1.08(+1.61%)
Jan 03, 2020 65.93 67.51 65.85 67.11 1,112,297 +0.71(+1.07%)
Jan 02, 2020 66.24 66.40 65.68 66.40 733,790 +0.71(+1.08%)
Dec 31, 2019 65.41 66.09 65.30 65.69 600,436 +0.06(+0.10%)
Dec 30, 2019 65.52 65.65 64.89 65.62 560,981 +0.12(+0.18%)
Dec 27, 2019 65.80 65.80 65.09 65.50 640,177 -0.06(-0.10%)
Dec 26, 2019 65.77 66.16 65.40 65.57 417,502 -0.15(-0.22%)
Dec 24, 2019 66.11 66.16 65.69 65.72 215,594 -0.38(-0.57%)
Dec 23, 2019 66.38 66.74 65.68 66.09 776,832 -0.22(-0.33%)
Dec 20, 2019 65.70 66.39 65.22 66.32 1,799,361 +0.88(+1.34%)
Dec 19, 2019 64.27 65.50 64.25 65.44 1,324,666 +1.05(+1.64%)
Dec 18, 2019 64.76 65.00 64.22 64.39 1,250,993 -0.26(-0.40%)
Dec 17, 2019 64.78 65.24 64.38 64.64 1,150,245 +0.19(+0.30%)
Dec 16, 2019 65.22 65.27 64.23 64.45 1,583,198 -0.71(-1.09%)
Dec 13, 2019 63.94 65.36 63.80 65.16 1,258,805 +1.12(+1.74%)
Dec 12, 2019 64.57 64.67 63.59 64.04 1,433,384 -0.49(-0.76%)
Dec 11, 2019 64.76 64.77 63.40 64.53 2,153,878 -0.66(-1.02%)
Dec 10, 2019 65.55 66.30 64.90 65.20 1,787,839 -0.31(-0.48%)
Dec 09, 2019 66.49 66.95 65.23 65.51 1,676,078 -1.07(-1.61%)
Dec 06, 2019 66.72 67.09 66.46 66.58 767,303 -0.12(-0.18%)
Dec 05, 2019 66.95 67.24 66.63 66.70 591,913 -0.09(-0.14%)
Dec 04, 2019 66.69 67.22 66.10 66.80 1,565,662 +0.63(+0.95%)
Dec 03, 2019 66.80 67.29 65.77 66.17 1,792,205 -1.63(-2.41%)
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.