Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 80.90 81.29 80.60 80.85 354,929 -0.20(-0.25%)
Dec 30, 2021 81.63 81.88 81.05 81.05 340,966 -0.16(-0.20%)
Dec 29, 2021 81.06 81.61 80.81 81.21 362,738 +0.47(+0.58%)
Dec 28, 2021 79.99 80.99 79.93 80.74 362,249 +0.65(+0.81%)
Dec 27, 2021 79.40 80.22 78.99 80.09 252,545 +0.95(+1.20%)
Dec 23, 2021 78.75 79.41 78.32 79.14 284,182 +0.58(+0.74%)
Dec 22, 2021 78.40 79.51 78.08 78.56 463,117 +0.10(+0.13%)
Dec 21, 2021 77.82 79.25 77.46 78.45 874,862 +1.04(+1.34%)
Dec 20, 2021 77.44 77.82 76.13 77.41 785,789 -0.72(-0.92%)
Dec 17, 2021 78.35 79.08 77.28 78.13 1,189,580 -0.77(-0.98%)
Dec 16, 2021 79.15 79.75 78.39 78.90 764,249 -0.28(-0.35%)
Dec 15, 2021 80.00 80.45 78.54 79.18 855,425 -1.04(-1.30%)
Dec 14, 2021 80.59 81.16 80.18 80.22 994,131 -0.58(-0.72%)
Dec 13, 2021 79.69 81.22 79.36 80.80 827,759 +1.25(+1.57%)
Dec 10, 2021 79.78 80.02 79.05 79.55 745,917 -0.10(-0.13%)
Dec 09, 2021 81.45 81.68 79.28 79.66 787,914 -1.86(-2.28%)
Dec 08, 2021 81.89 82.22 80.91 81.51 526,384 -0.72(-0.87%)
Dec 07, 2021 82.61 83.07 81.90 82.23 550,744 -0.23(-0.28%)
Dec 06, 2021 83.01 84.07 82.14 82.46 568,616 +0.47(+0.57%)
Dec 03, 2021 82.63 83.27 81.58 81.99 785,326 -0.40(-0.49%)
Dec 02, 2021 80.21 83.03 80.21 82.39 985,954 +2.38(+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.