Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.47 +0.96 (+0.62%)
Streaming Delayed Price Updated: 1:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 85.51 85.70 79.55 79.81 3,187,141 -9.59(-10.72%)
Jan 28, 2021 91.54 92.00 89.14 89.40 1,337,256 -2.03(-2.22%)
Jan 27, 2021 91.02 93.95 90.23 91.43 1,592,698 -0.25(-0.28%)
Jan 26, 2021 91.83 92.24 91.15 91.68 890,484 +0.26(+0.29%)
Jan 25, 2021 90.47 92.11 90.21 91.42 1,154,044 +1.53(+1.70%)
Jan 22, 2021 88.71 89.99 88.55 89.89 607,099 +1.07(+1.20%)
Jan 21, 2021 89.00 89.52 88.29 88.83 739,204 -0.20(-0.22%)
Jan 20, 2021 88.09 89.70 88.02 89.02 724,789 +1.03(+1.17%)
Jan 19, 2021 86.86 88.12 86.69 87.99 599,704 +1.61(+1.87%)
Jan 15, 2021 85.71 86.45 85.09 86.38 618,411 +0.67(+0.79%)
Jan 14, 2021 85.61 86.93 85.04 85.71 690,835 +0.09(+0.11%)
Jan 13, 2021 86.94 87.34 85.37 85.61 1,137,716 -1.25(-1.43%)
Jan 12, 2021 85.73 87.07 85.35 86.86 854,087 +1.22(+1.42%)
Jan 11, 2021 85.26 86.60 84.85 85.64 772,009 -0.20(-0.23%)
Jan 08, 2021 84.95 86.72 84.68 85.84 954,989 +0.70(+0.83%)
Jan 07, 2021 83.01 85.30 82.28 85.13 1,306,609 +2.02(+2.44%)
Jan 06, 2021 81.00 84.08 79.91 83.11 1,473,834 +1.90(+2.34%)
Jan 05, 2021 80.39 81.55 79.71 81.21 1,199,174 +0.64(+0.79%)
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.