Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 82.26 82.26 82.26 418,310 +0.19(+0.23%)
Dec 30, 2020 82.61 83.23 81.93 82.07 418,310 -0.23(-0.28%)
Dec 29, 2020 83.16 83.16 81.95 82.29 451,774 -0.39(-0.47%)
Dec 28, 2020 82.96 83.11 81.94 82.68 595,916 +0.25(+0.30%)
Dec 24, 2020 82.35 82.93 81.81 82.44 284,783 -0.11(-0.14%)
Dec 23, 2020 82.61 82.90 81.73 82.55 807,471 +0.27(+0.33%)
Dec 22, 2020 82.75 83.08 81.85 82.28 945,875 -0.44(-0.54%)
Dec 21, 2020 83.68 84.14 81.61 82.72 874,617 -2.01(-2.37%)
Dec 18, 2020 84.45 84.96 83.85 84.73 1,668,637 +0.72(+0.85%)
Dec 17, 2020 85.67 86.06 83.72 84.01 1,696,955 -1.55(-1.81%)
Dec 16, 2020 84.61 85.94 84.26 85.56 1,469,047 +1.37(+1.63%)
Dec 15, 2020 83.37 84.52 82.78 84.19 1,088,362 +0.89(+1.06%)
Dec 14, 2020 83.32 84.80 83.10 83.30 913,519 +0.49(+0.59%)
Dec 11, 2020 82.49 83.27 82.15 82.81 565,857 +0.12(+0.15%)
Dec 10, 2020 82.09 82.92 81.61 82.69 637,731 +0.23(+0.27%)
Dec 09, 2020 83.13 83.26 82.07 82.46 707,128 -0.59(-0.72%)
Dec 08, 2020 83.86 83.95 82.88 83.06 686,463 -0.56(-0.67%)
Dec 07, 2020 83.31 84.27 83.31 83.62 726,153 +0.18(+0.21%)
Dec 04, 2020 83.31 84.22 82.92 83.44 549,217 +0.05(+0.06%)
Dec 03, 2020 83.34 84.18 83.04 83.39 521,116 -0.15(-0.18%)
Dec 02, 2020 83.78 84.74 82.70 83.54 522,560 -0.62(-0.74%)
Dec 01, 2020 82.17 84.24 82.00 84.16 943,523 +2.27(+2.78%)
Nov 30, 2020 83.16 83.16 81.42 81.89 1,184,784 -1.26(-1.52%)
Nov 27, 2020 83.06 83.80 82.85 83.15 247,688 +0.12(+0.15%)
Nov 25, 2020 83.11 83.40 82.01 83.03 468,562 +0.17(+0.21%)
Nov 24, 2020 83.06 83.30 82.28 82.86 601,945 -0.04(-0.05%)
Nov 23, 2020 82.45 83.60 82.23 82.90 541,728 +0.63(+0.77%)
Nov 20, 2020 82.97 83.40 82.08 82.27 784,611 -0.91(-1.09%)
Nov 19, 2020 83.03 83.56 81.95 83.17 1,008,097 +0.05(+0.06%)
Nov 18, 2020 83.97 84.04 82.93 83.12 929,399 -1.00(-1.19%)
Nov 17, 2020 83.65 84.79 82.84 84.12 636,827 -0.21(-0.25%)
Nov 16, 2020 82.95 84.35 82.50 84.33 519,168 +1.70(+2.06%)
Nov 13, 2020 81.54 82.91 81.33 82.63 614,080 +1.29(+1.59%)
Nov 12, 2020 80.82 82.07 80.62 81.34 509,118 +0.46(+0.57%)
Nov 11, 2020 81.98 82.35 80.17 80.88 1,062,896 -0.53(-0.65%)
Nov 10, 2020 81.11 82.09 80.85 81.41 690,201 +0.12(+0.15%)
Nov 09, 2020 83.38 83.60 81.28 81.28 898,277 -0.13(-0.16%)
Nov 06, 2020 80.92 81.88 80.50 81.42 475,884 +0.28(+0.35%)
Nov 05, 2020 83.02 83.62 80.65 81.13 1,087,616 -1.39(-1.69%)
Nov 04, 2020 79.44 82.72 79.20 82.53 1,411,279 +3.85(+4.90%)
Nov 03, 2020 76.86 79.20 76.46 78.67 815,269 +2.34(+3.07%)
Nov 02, 2020 74.54 76.35 74.27 76.33 1,273,531 +2.53(+3.43%)
Oct 30, 2020 72.17 74.35 70.82 73.80 1,813,126 +3.00(+4.24%)
Oct 29, 2020 70.29 71.79 69.87 70.80 1,457,598 +0.63(+0.90%)
Oct 28, 2020 72.04 73.06 70.13 70.17 903,359 -2.84(-3.89%)
Oct 27, 2020 73.25 74.09 72.83 73.01 667,520 -0.21(-0.28%)
Oct 26, 2020 73.77 74.15 72.46 73.22 620,505 -1.10(-1.48%)
Oct 23, 2020 73.99 74.43 73.11 74.32 704,147 +0.57(+0.78%)
Oct 22, 2020 73.90 74.41 73.48 73.74 655,875 -0.27(-0.37%)
Oct 21, 2020 74.98 75.32 73.99 74.02 727,217 -0.76(-1.02%)
Oct 20, 2020 75.35 76.00 74.76 74.78 564,622 -0.39(-0.51%)
Oct 19, 2020 77.50 78.11 75.07 75.16 430,058 -2.16(-2.80%)
Oct 16, 2020 77.13 77.72 76.89 77.33 593,419 +0.22(+0.28%)
Oct 15, 2020 76.96 77.53 76.73 77.11 547,355 -0.33(-0.42%)
Oct 14, 2020 76.38 77.82 76.37 77.44 720,644 +1.30(+1.70%)
Oct 13, 2020 76.89 77.18 75.74 76.14 704,022 -0.54(-0.70%)
Oct 12, 2020 76.84 77.25 76.03 76.68 1,248,521 +0.38(+0.49%)
Oct 09, 2020 77.08 77.59 75.96 76.30 1,472,646 -0.19(-0.25%)
Oct 08, 2020 77.31 77.85 76.37 76.49 931,119 -0.22(-0.28%)
Oct 07, 2020 77.92 78.00 76.34 76.71 998,385 -0.63(-0.81%)
Oct 06, 2020 77.52 78.39 76.79 77.34 1,213,087 -0.17(-0.22%)
Oct 05, 2020 77.95 78.31 76.77 77.51 918,241 -0.39(-0.49%)
Oct 02, 2020 77.46 78.42 76.66 77.89 670,535 -0.19(-0.24%)
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.