Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 78.00 83.19 77.82 83.04 1,886,685 +6.02(+7.82%)
Oct 28, 2021 76.27 77.02 75.62 77.02 913,052 +0.83(+1.09%)
Oct 27, 2021 79.03 78.90 76.18 76.19 850,184 -2.82(-3.57%)
Oct 26, 2021 80.13 79.01 465,609 -0.98(-1.22%)
Oct 25, 2021 79.23 80.07 78.94 79.98 833,986 +0.68(+0.86%)
Oct 22, 2021 79.67 80.45 79.30 79.30 739,364 -0.15(-0.19%)
Oct 21, 2021 78.00 79.61 77.56 79.46 1,123,775 +1.87(+2.42%)
Oct 20, 2021 77.56 78.28 77.31 77.58 712,397 +0.17(+0.22%)
Oct 19, 2021 77.56 77.58 76.63 77.41 623,960 +0.12(+0.16%)
Oct 18, 2021 77.30 77.44 76.32 77.29 680,488 -0.12(-0.16%)
Oct 15, 2021 77.16 77.44 76.64 77.41 1,065,770 +0.30(+0.38%)
Oct 14, 2021 77.11 77.37 76.36 77.12 1,076,035 +0.33(+0.44%)
Oct 13, 2021 76.89 77.40 75.93 76.78 730,610 +0.11(+0.15%)
Oct 12, 2021 76.75 77.21 76.47 76.67 612,556 -0.12(-0.16%)
Oct 11, 2021 77.09 77.57 76.73 76.79 524,879 -0.48(-0.62%)
Oct 08, 2021 77.55 77.80 76.61 77.27 673,145 -0.17(-0.22%)
Oct 07, 2021 77.07 78.25 76.91 77.44 1,085,241 +0.69(+0.90%)
Oct 06, 2021 76.33 77.14 76.08 76.75 1,831,697 +0.42(+0.55%)
Oct 05, 2021 77.64 77.64 75.00 76.33 1,957,147 -1.35(-1.74%)
Oct 04, 2021 77.25 78.40 77.21 77.68 1,184,703 +0.42(+0.54%)
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.