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 (%)
Oct 30, 2020 72.23 74.40 70.87 73.85 1,811,820 +3.00(+4.24%)
Oct 29, 2020 70.35 71.84 69.92 70.85 1,456,548 +0.63(+0.90%)
Oct 28, 2020 72.10 73.11 70.19 70.22 902,708 -2.84(-3.89%)
Oct 27, 2020 73.30 74.15 72.89 73.06 667,039 -0.21(-0.28%)
Oct 26, 2020 73.83 74.20 72.51 73.27 620,058 -1.10(-1.48%)
Oct 23, 2020 74.04 74.48 73.17 74.37 703,640 +0.57(+0.78%)
Oct 22, 2020 73.95 74.47 73.53 73.80 655,402 -0.27(-0.37%)
Oct 21, 2020 75.03 75.38 74.04 74.07 726,693 -0.76(-1.02%)
Oct 20, 2020 75.41 76.06 74.81 74.83 564,215 -0.39(-0.51%)
Oct 19, 2020 77.55 78.16 75.12 75.22 429,748 -2.16(-2.80%)
Oct 16, 2020 77.19 77.78 76.94 77.38 592,992 +0.22(+0.28%)
Oct 15, 2020 77.02 77.59 76.79 77.17 546,961 -0.33(-0.42%)
Oct 14, 2020 76.43 77.87 76.42 77.50 720,125 +1.30(+1.70%)
Oct 13, 2020 76.95 77.23 75.79 76.20 703,514 -0.54(-0.70%)
Oct 12, 2020 76.89 77.31 76.08 76.73 1,247,622 +0.38(+0.49%)
Oct 09, 2020 77.14 77.65 76.02 76.36 1,471,586 -0.19(-0.25%)
Oct 08, 2020 77.36 77.90 76.42 76.55 930,448 -0.22(-0.28%)
Oct 07, 2020 77.98 78.06 76.39 76.76 997,666 -0.63(-0.81%)
Oct 06, 2020 77.58 78.45 76.85 77.39 1,212,213 -0.17(-0.22%)
Oct 05, 2020 78.00 78.37 76.83 77.56 917,579 -0.39(-0.49%)
Oct 02, 2020 77.51 78.47 76.71 77.95 670,052 -0.19(-0.24%)
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.