Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.25 +0.75 (+0.48%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.96 81.34 80.66 80.91 354,673 -0.20(-0.25%)
Dec 30, 2021 81.69 81.94 81.11 81.11 340,720 -0.16(-0.20%)
Dec 29, 2021 81.12 81.67 80.87 81.27 362,477 +0.47(+0.58%)
Dec 28, 2021 80.05 81.05 79.99 80.80 361,989 +0.65(+0.81%)
Dec 27, 2021 79.46 80.28 79.04 80.15 252,363 +0.95(+1.20%)
Dec 23, 2021 78.81 79.46 78.37 79.20 283,978 +0.58(+0.74%)
Dec 22, 2021 78.45 79.57 78.14 78.62 462,783 +0.10(+0.13%)
Dec 21, 2021 77.87 79.31 77.52 78.51 874,232 +1.04(+1.34%)
Dec 20, 2021 77.50 77.88 76.18 77.47 785,224 -0.72(-0.92%)
Dec 17, 2021 78.41 79.14 77.34 78.19 1,188,723 -0.77(-0.98%)
Dec 16, 2021 79.21 79.81 78.44 78.96 763,698 -0.28(-0.35%)
Dec 15, 2021 80.06 80.50 78.60 79.24 854,808 -1.04(-1.30%)
Dec 14, 2021 80.65 81.22 80.24 80.28 993,415 -0.58(-0.72%)
Dec 13, 2021 79.75 81.28 79.42 80.86 827,163 +1.25(+1.57%)
Dec 10, 2021 79.84 80.08 79.10 79.61 745,380 -0.10(-0.13%)
Dec 09, 2021 81.51 81.74 79.33 79.71 787,347 -1.86(-2.28%)
Dec 08, 2021 81.95 82.28 80.97 81.57 526,005 -0.72(-0.87%)
Dec 07, 2021 82.67 83.13 81.96 82.29 550,347 -0.23(-0.28%)
Dec 06, 2021 83.07 84.13 82.20 82.52 568,206 +0.47(+0.57%)
Dec 03, 2021 82.69 83.33 81.64 82.05 784,760 -0.40(-0.49%)
Dec 02, 2021 80.27 83.09 80.27 82.45 985,244 +2.39(+2.98%)
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.