Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.17 75.70 73.07 73.16 2,745,556 -0.95(-1.28%)
Feb 25, 2021 74.08 75.64 73.87 74.11 1,997,919 +0.13(+0.18%)
Feb 24, 2021 72.91 74.15 72.45 73.98 2,984,490 +0.99(+1.35%)
Feb 23, 2021 73.12 73.36 71.27 72.99 1,945,204 -0.29(-0.40%)
Feb 22, 2021 74.35 74.64 73.10 73.28 1,099,963 -1.37(-1.83%)
Feb 19, 2021 75.85 75.87 74.21 74.65 1,740,395 -0.87(-1.16%)
Feb 18, 2021 76.19 76.51 75.05 75.52 2,911,409 -1.01(-1.33%)
Feb 17, 2021 76.39 76.92 75.42 76.54 955,337 -0.50(-0.65%)
Feb 16, 2021 78.62 78.72 76.74 77.04 768,011 -1.29(-1.65%)
Feb 12, 2021 80.16 80.46 77.85 78.33 656,048 -1.90(-2.36%)
Feb 11, 2021 79.13 80.36 79.11 80.23 965,735 +1.35(+1.71%)
Feb 10, 2021 78.66 79.18 77.90 78.88 1,067,656 +0.36(+0.46%)
Feb 09, 2021 77.42 79.00 77.18 78.52 845,421 +1.14(+1.48%)
Feb 08, 2021 77.57 77.92 76.54 77.38 1,238,286 -0.13(-0.17%)
Feb 05, 2021 78.84 79.13 77.05 77.51 1,185,442 -1.24(-1.57%)
Feb 04, 2021 77.42 78.94 76.70 78.75 1,513,051 +1.48(+1.92%)
Feb 03, 2021 78.94 79.04 76.15 77.26 1,921,180 -1.47(-1.87%)
Feb 02, 2021 79.27 79.61 77.26 78.74 2,399,010 -0.34(-0.43%)
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.