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 (%)
Apr 30, 2021 78.44 78.89 77.94 78.08 714,052 -0.37(-0.47%)
Apr 29, 2021 77.35 78.47 77.26 78.44 656,311 +1.46(+1.90%)
Apr 28, 2021 78.24 78.40 76.91 76.98 432,253 -1.04(-1.33%)
Apr 27, 2021 77.88 78.37 77.50 78.02 406,465 +0.18(+0.23%)
Apr 26, 2021 78.81 78.86 77.48 77.84 494,957 -0.62(-0.79%)
Apr 23, 2021 78.83 79.22 77.77 78.46 518,461 -0.33(-0.42%)
Apr 22, 2021 79.06 79.31 78.53 78.79 469,144 -0.22(-0.27%)
Apr 21, 2021 78.61 79.45 78.38 79.01 834,680 +0.52(+0.66%)
Apr 20, 2021 79.96 80.41 78.37 78.49 1,158,027 -1.36(-1.70%)
Apr 19, 2021 79.64 80.13 79.09 79.85 755,054 +0.15(+0.19%)
Apr 16, 2021 78.70 80.15 78.01 79.70 1,380,190 +1.23(+1.57%)
Apr 15, 2021 78.49 79.22 78.12 78.46 1,328,115 +0.53(+0.68%)
Apr 14, 2021 77.83 78.21 77.35 77.94 803,454 +0.24(+0.31%)
Apr 13, 2021 77.50 78.17 77.30 77.69 752,626 -0.46(-0.59%)
Apr 12, 2021 77.38 78.42 77.30 78.15 874,132 +0.72(+0.94%)
Apr 09, 2021 77.43 77.65 76.76 77.43 1,002,818 +0.23(+0.29%)
Apr 08, 2021 77.78 77.97 76.97 77.20 923,513 -0.20(-0.26%)
Apr 07, 2021 77.86 79.10 77.35 77.40 718,567 -0.25(-0.33%)
Apr 06, 2021 78.32 78.32 77.28 77.65 1,266,457 -1.12(-1.42%)
Apr 05, 2021 77.16 79.39 76.99 78.77 1,134,297 +1.86(+2.42%)
Apr 01, 2021 76.27 77.27 75.90 76.91 915,806 +1.11(+1.47%)
Mar 31, 2021 75.86 76.33 74.99 75.80 676,429 -0.23(-0.30%)
Mar 30, 2021 76.71 77.09 75.77 76.02 565,138 -0.61(-0.80%)
Mar 29, 2021 75.08 76.97 75.08 76.64 652,434 +1.56(+2.08%)
Mar 26, 2021 75.70 75.70 73.36 75.07 1,236,126 -0.58(-0.77%)
Mar 25, 2021 74.87 76.03 74.31 75.66 929,813 +0.61(+0.82%)
Mar 24, 2021 75.39 76.50 74.81 75.05 1,251,061 -0.30(-0.40%)
Mar 23, 2021 75.12 75.86 74.78 75.35 855,403 +0.21(+0.28%)
Mar 22, 2021 74.49 75.19 73.61 75.14 637,832 +0.08(+0.10%)
Mar 19, 2021 76.13 76.34 74.90 75.06 1,549,752 -0.77(-1.02%)
Mar 18, 2021 75.12 76.20 74.42 75.84 750,531 +0.49(+0.65%)
Mar 17, 2021 74.82 75.79 73.99 75.35 1,206,712 +0.57(+0.77%)
Mar 16, 2021 75.72 75.76 74.38 74.77 719,600 -1.12(-1.48%)
Mar 15, 2021 74.09 75.94 74.09 75.89 1,030,688 +1.96(+2.65%)
Mar 12, 2021 74.25 74.83 73.86 73.93 928,874 -0.23(-0.30%)
Mar 11, 2021 74.24 74.57 73.81 74.16 969,541 +0.35(+0.47%)
Mar 10, 2021 73.87 74.31 73.31 73.81 876,681 +0.36(+0.49%)
Mar 09, 2021 74.44 74.77 73.30 73.45 935,524 -0.20(-0.27%)
Mar 08, 2021 72.24 74.89 71.58 73.65 1,867,296 +1.41(+1.95%)
Mar 05, 2021 72.26 72.71 71.21 72.24 2,180,193 +0.07(+0.09%)
Mar 04, 2021 74.36 74.71 72.05 72.17 1,652,363 -1.87(-2.53%)
Mar 03, 2021 74.13 74.84 73.27 74.05 1,826,670 -0.38(-0.51%)
Mar 02, 2021 74.78 75.24 74.11 74.42 1,405,718 -0.30(-0.40%)
Mar 01, 2021 72.73 75.22 72.54 74.73 1,338,726 +2.12(+2.92%)
Feb 26, 2021 73.61 75.13 72.52 72.61 2,766,437 -0.94(-1.28%)
Feb 25, 2021 73.52 75.06 73.31 73.55 2,013,113 +0.13(+0.18%)
Feb 24, 2021 72.36 73.59 71.90 73.42 3,007,188 +0.98(+1.35%)
Feb 23, 2021 72.57 72.81 70.73 72.44 1,959,998 -0.29(-0.40%)
Feb 22, 2021 73.78 74.08 72.55 72.73 1,108,328 -1.36(-1.83%)
Feb 19, 2021 75.28 75.30 73.65 74.09 1,753,631 -0.87(-1.16%)
Feb 18, 2021 75.62 75.93 74.48 74.95 2,933,550 -1.01(-1.33%)
Feb 17, 2021 75.82 76.34 74.85 75.96 962,603 -0.50(-0.65%)
Feb 16, 2021 78.03 78.12 76.16 76.46 773,852 -1.28(-1.65%)
Feb 12, 2021 79.55 79.86 77.27 77.74 661,038 -1.88(-2.36%)
Feb 11, 2021 78.54 79.75 78.51 79.62 973,079 +1.34(+1.71%)
Feb 10, 2021 78.07 78.58 77.31 78.28 1,075,776 +0.36(+0.46%)
Feb 09, 2021 76.84 78.41 76.60 77.93 851,851 +1.13(+1.48%)
Feb 08, 2021 76.98 77.33 75.96 76.79 1,247,704 -0.13(-0.17%)
Feb 05, 2021 78.25 78.54 76.47 76.92 1,194,457 -1.23(-1.57%)
Feb 04, 2021 76.84 78.34 76.12 78.15 1,524,558 +1.47(+1.92%)
Feb 03, 2021 78.34 78.44 75.58 76.68 1,935,790 -1.46(-1.87%)
Feb 02, 2021 78.67 79.00 76.68 78.14 2,417,255 -0.34(-0.43%)
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.