Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 73.04 76.22 72.45 76.12 1,805,772 +3.75(+5.18%)
Jul 30, 2020 70.70 72.69 70.64 72.37 1,216,611 +1.15(+1.61%)
Jul 29, 2020 70.32 71.55 69.92 71.22 774,620 +1.29(+1.85%)
Jul 28, 2020 69.36 70.88 69.36 69.93 634,688 +0.45(+0.64%)
Jul 27, 2020 69.34 69.97 68.79 69.48 1,100,362 +0.27(+0.39%)
Jul 24, 2020 69.21 69.66 68.44 69.21 714,274 +0.00(+0.00%)
Jul 23, 2020 70.00 71.18 69.07 69.21 1,190,047 -0.78(-1.12%)
Jul 22, 2020 67.82 70.17 67.82 69.99 1,128,885 +1.96(+2.89%)
Jul 21, 2020 68.40 68.69 67.75 68.03 861,817 +0.28(+0.41%)
Jul 20, 2020 67.14 67.95 67.03 67.75 784,808 +0.48(+0.72%)
Jul 17, 2020 66.30 67.38 65.28 67.27 1,375,274 +1.26(+1.90%)
Jul 16, 2020 67.16 67.33 65.95 66.01 957,690 -1.49(-2.21%)
Jul 15, 2020 67.73 67.98 67.20 67.50 922,151 +0.27(+0.40%)
Jul 14, 2020 66.63 67.28 65.84 67.23 1,361,402 +0.50(+0.75%)
Jul 13, 2020 70.43 70.80 66.64 66.73 1,400,251 -3.39(-4.83%)
Jul 10, 2020 70.06 70.42 69.52 70.11 1,067,652 +0.05(+0.07%)
Jul 09, 2020 70.62 70.62 68.73 70.07 1,134,377 -0.20(-0.28%)
Jul 08, 2020 68.15 70.38 68.12 70.26 1,584,278 +0.07(+0.09%)
Jul 07, 2020 71.57 71.77 69.91 70.20 1,472,905 -1.90(-2.63%)
Jul 06, 2020 74.54 75.00 71.62 72.10 1,093,322 -1.97(-2.66%)
Jul 02, 2020 74.27 75.21 73.56 74.07 884,733 +0.08(+0.11%)
Jul 01, 2020 72.67 74.56 72.37 73.99 1,257,864 +1.56(+2.16%)
Jun 30, 2020 70.63 72.71 70.55 72.42 1,320,295 +1.87(+2.65%)
Jun 29, 2020 69.39 70.85 69.35 70.55 989,220 +1.29(+1.87%)
Jun 26, 2020 72.17 72.44 68.95 69.26 2,159,902 -2.92(-4.05%)
Jun 25, 2020 71.92 72.26 70.70 72.18 786,799 +0.31(+0.43%)
Jun 24, 2020 74.10 74.29 71.61 71.87 784,416 -2.62(-3.51%)
Jun 23, 2020 74.81 75.48 73.80 74.49 873,504 +0.09(+0.13%)
Jun 22, 2020 74.57 74.60 73.76 74.40 756,536 +0.11(+0.15%)
Jun 19, 2020 75.57 76.49 74.21 74.29 1,626,290 -0.46(-0.61%)
Jun 18, 2020 74.24 74.96 73.48 74.74 1,201,691 +0.72(+0.97%)
Jun 17, 2020 73.02 74.49 72.43 74.03 1,292,975 +1.44(+1.99%)
Jun 16, 2020 73.04 73.58 71.93 72.58 719,682 +0.98(+1.37%)
Jun 15, 2020 70.63 71.88 69.78 71.60 1,668,620 -0.06(-0.08%)
Jun 12, 2020 73.10 73.62 70.41 71.66 648,647 +0.13(+0.18%)
Jun 11, 2020 74.85 75.00 71.49 71.53 1,020,605 -4.27(-5.64%)
Jun 10, 2020 74.18 76.24 74.18 75.80 983,058 +1.63(+2.20%)
Jun 09, 2020 74.67 74.82 74.05 74.17 949,675 -0.82(-1.09%)
Jun 08, 2020 73.93 75.05 73.50 74.99 1,205,607 +0.32(+0.42%)
Jun 05, 2020 74.82 74.94 73.63 74.67 1,182,931 -0.11(-0.15%)
Jun 04, 2020 74.06 74.88 73.54 74.78 1,107,686 +0.22(+0.30%)
Jun 03, 2020 74.34 75.16 73.81 74.56 1,331,978 -0.01(-0.01%)
Jun 02, 2020 75.16 75.16 72.66 74.57 1,074,431 +0.63(+0.85%)
Jun 01, 2020 73.70 74.55 73.09 73.94 1,007,023 -0.02(-0.03%)
May 29, 2020 73.15 73.97 71.80 73.96 1,618,940 +0.95(+1.30%)
May 28, 2020 71.25 73.99 71.05 73.01 1,311,337 +1.94(+2.73%)
May 27, 2020 71.25 71.25 69.27 71.08 1,435,710 +0.37(+0.52%)
May 26, 2020 71.43 71.86 68.93 70.70 1,833,802 +0.41(+0.58%)
May 22, 2020 69.42 70.36 69.04 70.30 681,999 +0.87(+1.26%)
May 21, 2020 68.93 69.76 68.59 69.42 1,191,269 +0.26(+0.38%)
May 20, 2020 67.13 69.30 67.06 69.17 1,315,507 +2.26(+3.38%)
May 19, 2020 66.40 67.91 66.07 66.90 1,231,543 +1.39(+2.12%)
May 18, 2020 66.42 66.96 65.25 65.51 1,274,741 -0.12(-0.18%)
May 15, 2020 64.46 65.64 64.32 65.63 725,999 +0.80(+1.23%)
May 14, 2020 64.54 64.83 63.37 64.83 975,066 -0.45(-0.68%)
May 13, 2020 67.00 67.07 64.20 65.28 1,071,668 -0.76(-1.15%)
May 12, 2020 67.79 67.83 65.94 66.04 1,671,396 -1.32(-1.95%)
May 11, 2020 67.51 68.61 66.97 67.36 1,767,909 -0.32(-0.47%)
May 08, 2020 68.66 69.00 67.64 67.67 714,029 -0.81(-1.18%)
May 07, 2020 69.15 69.76 68.37 68.48 683,971 +0.10(+0.15%)
May 06, 2020 68.40 69.12 67.89 68.38 933,017 +0.01(+0.01%)
May 05, 2020 67.95 69.31 67.95 68.37 851,039 +0.89(+1.32%)
May 04, 2020 66.50 68.00 66.39 67.48 1,266,206 +0.30(+0.44%)
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.