Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 64.83 66.74 64.31 66.07 3,820,397 -0.35(-0.53%)
Feb 27, 2020 65.45 67.14 64.69 66.42 3,157,484 -0.21(-0.32%)
Feb 26, 2020 65.61 67.20 65.20 66.63 2,688,370 +1.33(+2.04%)
Feb 25, 2020 66.95 67.57 65.24 65.30 2,029,903 -1.58(-2.36%)
Feb 24, 2020 66.00 68.14 65.59 66.87 1,060,733 -0.90(-1.33%)
Feb 21, 2020 68.79 68.92 67.37 67.77 1,001,397 -1.25(-1.81%)
Feb 20, 2020 70.89 70.89 68.06 69.02 1,399,790 -1.90(-2.68%)
Feb 19, 2020 72.00 72.24 70.89 70.92 753,451 -0.77(-1.07%)
Feb 18, 2020 71.02 72.50 70.80 71.69 1,971,255 +0.67(+0.94%)
Feb 14, 2020 70.73 71.03 70.26 71.02 769,799 +0.40(+0.56%)
Feb 13, 2020 70.00 70.99 70.00 70.63 817,732 +0.43(+0.61%)
Feb 12, 2020 71.83 72.27 69.57 70.20 1,361,245 -1.12(-1.57%)
Feb 11, 2020 71.81 71.99 71.27 71.32 1,227,458 -0.19(-0.27%)
Feb 10, 2020 71.36 71.72 70.50 71.51 1,021,127 +0.06(+0.08%)
Feb 07, 2020 72.21 72.65 71.26 71.45 867,657 -0.86(-1.19%)
Feb 06, 2020 72.29 72.84 72.08 72.31 730,577 +0.18(+0.24%)
Feb 05, 2020 72.66 72.90 71.90 72.14 1,348,470 -0.26(-0.36%)
Feb 04, 2020 72.89 73.15 72.27 72.40 1,221,570 -0.09(-0.13%)
Feb 03, 2020 72.55 73.56 72.32 72.49 1,396,533 +0.47(+0.65%)
Jan 31, 2020 72.77 75.67 71.85 72.02 2,075,790 -0.66(-0.90%)
Jan 30, 2020 71.81 72.81 71.60 72.67 1,178,363 +0.48(+0.66%)
Jan 29, 2020 72.83 73.16 72.17 72.19 881,463 -0.30(-0.41%)
Jan 28, 2020 71.85 72.87 71.59 72.49 1,006,757 +0.90(+1.26%)
Jan 27, 2020 70.73 71.83 70.32 71.58 1,245,849 -0.36(-0.50%)
Jan 24, 2020 72.77 72.81 71.78 71.94 652,883 -0.39(-0.54%)
Jan 23, 2020 72.02 72.63 71.43 72.33 796,149 +0.58(+0.81%)
Jan 22, 2020 72.74 72.93 71.67 71.75 1,215,777 -0.82(-1.13%)
Jan 21, 2020 72.92 73.37 72.24 72.57 1,853,532 -0.70(-0.96%)
Jan 17, 2020 73.00 73.59 72.58 73.27 769,915 +0.38(+0.52%)
Jan 16, 2020 73.44 73.77 72.63 72.89 1,015,035 -0.38(-0.52%)
Jan 15, 2020 72.54 73.80 72.54 73.27 993,844 +0.86(+1.19%)
Jan 14, 2020 72.43 72.52 71.87 72.41 992,021 +0.06(+0.08%)
Jan 13, 2020 71.06 72.38 70.92 72.36 1,395,778 +1.61(+2.28%)
Jan 10, 2020 70.51 70.96 70.25 70.74 1,260,688 +0.50(+0.71%)
Jan 09, 2020 68.71 70.25 68.46 70.25 1,372,032 +1.90(+2.78%)
Jan 08, 2020 67.74 68.75 67.69 68.34 986,788 +0.60(+0.89%)
Jan 07, 2020 67.96 68.46 67.57 67.74 915,233 -0.40(-0.58%)
Jan 06, 2020 66.58 68.18 66.38 68.14 1,123,631 +1.08(+1.61%)
Jan 03, 2020 65.88 67.46 65.80 67.06 1,113,098 +0.71(+1.07%)
Jan 02, 2020 66.19 66.35 65.63 66.35 734,319 +0.71(+1.08%)
Dec 31, 2019 65.36 66.05 65.25 65.64 600,869 +0.06(+0.10%)
Dec 30, 2019 65.47 65.60 64.84 65.58 561,385 +0.12(+0.18%)
Dec 27, 2019 65.75 65.75 65.04 65.46 640,638 -0.06(-0.10%)
Dec 26, 2019 65.72 66.11 65.35 65.52 417,803 -0.15(-0.22%)
Dec 24, 2019 66.07 66.11 65.64 65.67 215,749 -0.38(-0.57%)
Dec 23, 2019 66.33 66.69 65.63 66.05 777,392 -0.22(-0.33%)
Dec 20, 2019 65.65 66.34 65.17 66.27 1,800,658 +0.88(+1.34%)
Dec 19, 2019 64.22 65.46 64.20 65.39 1,325,621 +1.05(+1.64%)
Dec 18, 2019 64.71 64.96 64.17 64.34 1,251,894 -0.26(-0.40%)
Dec 17, 2019 64.74 65.19 64.33 64.60 1,151,074 +0.19(+0.30%)
Dec 16, 2019 65.17 65.23 64.18 64.40 1,584,340 -0.71(-1.09%)
Dec 13, 2019 63.90 65.32 63.75 65.11 1,259,713 +1.12(+1.74%)
Dec 12, 2019 64.52 64.63 63.55 64.00 1,434,417 -0.49(-0.76%)
Dec 11, 2019 64.72 64.72 63.35 64.49 2,155,430 -0.66(-1.02%)
Dec 10, 2019 65.50 66.25 64.86 65.15 1,789,127 -0.31(-0.48%)
Dec 09, 2019 66.44 66.91 65.18 65.47 1,677,286 -1.07(-1.61%)
Dec 06, 2019 66.67 67.04 66.42 66.54 767,856 -0.12(-0.18%)
Dec 05, 2019 66.91 67.19 66.58 66.66 592,340 -0.09(-0.14%)
Dec 04, 2019 66.64 67.17 66.06 66.75 1,566,790 +0.63(+0.95%)
Dec 03, 2019 66.75 67.24 65.72 66.12 1,793,496 -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.