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 (%)
May 28, 2021 80.83 81.00 79.95 80.00 611,823 -0.50(-0.62%)
May 27, 2021 81.03 81.22 80.20 80.50 1,207,743 -0.22(-0.27%)
May 26, 2021 80.29 80.89 79.99 80.71 1,301,420 +0.62(+0.78%)
May 25, 2021 80.76 80.98 79.61 80.09 1,500,044 -0.67(-0.83%)
May 24, 2021 79.26 81.01 78.97 80.76 1,173,759 +2.00(+2.54%)
May 21, 2021 77.68 78.96 77.60 78.76 1,618,080 +1.47(+1.90%)
May 20, 2021 76.91 77.45 76.45 77.29 1,551,875 +0.68(+0.89%)
May 19, 2021 76.88 77.38 76.03 76.62 858,301 -0.96(-1.24%)
May 18, 2021 78.31 78.42 77.41 77.58 492,411 -0.85(-1.08%)
May 17, 2021 77.94 78.66 77.57 78.42 477,022 +0.10(+0.13%)
May 14, 2021 78.73 78.98 77.68 78.32 548,404 +0.04(+0.05%)
May 13, 2021 76.57 78.47 76.57 78.28 815,253 +2.28(+3.00%)
May 12, 2021 76.72 77.31 75.88 76.00 689,633 -0.95(-1.24%)
May 11, 2021 78.10 78.29 76.19 76.96 983,487 -1.56(-1.99%)
May 10, 2021 79.16 79.76 78.46 78.52 1,040,313 -0.71(-0.89%)
May 07, 2021 79.01 79.89 78.97 79.23 647,595 +0.05(+0.06%)
May 06, 2021 79.00 79.65 78.80 79.18 755,944 +0.32(+0.41%)
May 05, 2021 79.45 80.63 77.70 78.86 1,572,556 -1.78(-2.21%)
May 04, 2021 79.42 80.75 79.00 80.64 1,295,819 +1.64(+2.07%)
May 03, 2021 78.45 79.73 78.39 79.00 779,949 +0.87(+1.11%)
Apr 30, 2021 78.50 78.94 78.00 78.13 713,538 -0.37(-0.47%)
Apr 29, 2021 77.41 78.53 77.31 78.50 655,838 +1.46(+1.90%)
Apr 28, 2021 78.29 78.45 76.96 77.04 431,941 -1.04(-1.33%)
Apr 27, 2021 77.93 78.42 77.56 78.08 406,172 +0.18(+0.23%)
Apr 26, 2021 78.87 78.91 77.54 77.90 494,600 -0.62(-0.79%)
Apr 23, 2021 78.89 79.27 77.82 78.52 518,087 -0.33(-0.42%)
Apr 22, 2021 79.11 79.37 78.58 78.85 468,806 -0.22(-0.27%)
Apr 21, 2021 78.67 79.51 78.43 79.07 834,078 +0.52(+0.66%)
Apr 20, 2021 80.02 80.47 78.42 78.55 1,157,193 -1.36(-1.70%)
Apr 19, 2021 79.70 80.19 79.15 79.90 754,511 +0.15(+0.19%)
Apr 16, 2021 78.75 80.20 78.07 79.75 1,379,196 +1.23(+1.57%)
Apr 15, 2021 78.55 79.28 78.18 78.52 1,327,158 +0.53(+0.68%)
Apr 14, 2021 77.89 78.26 77.41 77.99 802,875 +0.24(+0.31%)
Apr 13, 2021 77.56 78.23 77.36 77.75 752,084 -0.46(-0.59%)
Apr 12, 2021 77.44 78.48 77.35 78.21 873,502 +0.73(+0.94%)
Apr 09, 2021 77.48 77.71 76.81 77.48 1,002,096 +0.23(+0.29%)
Apr 08, 2021 77.84 78.03 77.02 77.26 922,848 -0.20(-0.26%)
Apr 07, 2021 77.92 79.16 77.41 77.45 718,049 -0.25(-0.33%)
Apr 06, 2021 78.38 78.38 77.34 77.71 1,265,545 -1.12(-1.42%)
Apr 05, 2021 77.22 79.45 77.05 78.83 1,133,480 +1.87(+2.42%)
Apr 01, 2021 76.32 77.32 75.96 76.96 915,146 +1.11(+1.47%)
Mar 31, 2021 75.92 76.38 75.04 75.85 675,942 -0.23(-0.30%)
Mar 30, 2021 76.77 77.14 75.83 76.08 564,731 -0.61(-0.80%)
Mar 29, 2021 75.14 77.03 75.14 76.69 651,964 +1.56(+2.08%)
Mar 26, 2021 75.75 75.75 73.41 75.13 1,235,236 -0.58(-0.77%)
Mar 25, 2021 74.92 76.09 74.36 75.71 929,143 +0.61(+0.82%)
Mar 24, 2021 75.45 76.56 74.87 75.10 1,250,160 -0.30(-0.40%)
Mar 23, 2021 75.18 75.91 74.84 75.40 854,787 +0.21(+0.28%)
Mar 22, 2021 74.54 75.24 73.67 75.19 637,373 +0.08(+0.10%)
Mar 19, 2021 76.18 76.40 74.96 75.12 1,548,636 -0.77(-1.02%)
Mar 18, 2021 75.18 76.26 74.47 75.89 749,990 +0.49(+0.65%)
Mar 17, 2021 74.87 75.84 74.04 75.40 1,205,843 +0.57(+0.77%)
Mar 16, 2021 75.78 75.81 74.43 74.83 719,082 -1.12(-1.48%)
Mar 15, 2021 74.14 75.99 74.14 75.95 1,029,945 +1.96(+2.65%)
Mar 12, 2021 74.31 74.88 73.91 73.99 928,205 -0.23(-0.30%)
Mar 11, 2021 74.29 74.62 73.87 74.21 968,843 +0.35(+0.47%)
Mar 10, 2021 73.92 74.36 73.37 73.87 876,050 +0.36(+0.49%)
Mar 09, 2021 74.50 74.83 73.36 73.51 934,850 -0.20(-0.27%)
Mar 08, 2021 72.29 74.95 71.63 73.71 1,865,951 +1.41(+1.95%)
Mar 05, 2021 72.31 72.76 71.27 72.29 2,178,623 +0.07(+0.09%)
Mar 04, 2021 74.41 74.76 72.10 72.23 1,651,173 -1.87(-2.53%)
Mar 03, 2021 74.19 74.89 73.32 74.10 1,825,355 -0.38(-0.51%)
Mar 02, 2021 74.84 75.30 74.17 74.48 1,404,705 -0.30(-0.40%)
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.