Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.06 73.16 70.99 72.87 1,312,220 +1.88(+2.65%)
Jun 29, 2020 69.82 71.29 69.78 70.99 983,170 +1.30(+1.87%)
Jun 26, 2020 72.62 72.89 69.38 69.68 2,146,691 -2.94(-4.05%)
Jun 25, 2020 72.36 72.70 71.14 72.63 781,987 +0.31(+0.43%)
Jun 24, 2020 74.56 74.74 72.05 72.32 779,618 -2.63(-3.51%)
Jun 23, 2020 75.27 75.94 74.26 74.95 868,161 +0.09(+0.13%)
Jun 22, 2020 75.03 75.06 74.22 74.86 751,908 +0.11(+0.15%)
Jun 19, 2020 76.04 76.96 74.67 74.74 1,616,343 -0.46(-0.61%)
Jun 18, 2020 74.70 75.42 73.94 75.20 1,194,341 +0.72(+0.97%)
Jun 17, 2020 73.47 74.95 72.88 74.48 1,285,067 +1.45(+1.99%)
Jun 16, 2020 73.49 74.03 72.37 73.03 715,280 +0.98(+1.37%)
Jun 15, 2020 71.06 72.33 70.21 72.05 1,658,414 -0.06(-0.08%)
Jun 12, 2020 73.55 74.07 70.85 72.10 644,680 +0.13(+0.18%)
Jun 11, 2020 75.31 75.46 71.93 71.97 1,014,363 -4.30(-5.64%)
Jun 10, 2020 74.64 76.71 74.64 76.27 977,046 +1.64(+2.20%)
Jun 09, 2020 75.13 75.28 74.51 74.63 943,866 -0.82(-1.09%)
Jun 08, 2020 74.39 75.52 73.96 75.45 1,198,233 +0.32(+0.42%)
Jun 05, 2020 75.28 75.40 74.09 75.13 1,175,695 -0.11(-0.15%)
Jun 04, 2020 74.52 75.34 73.99 75.24 1,100,911 +0.22(+0.30%)
Jun 03, 2020 74.80 75.62 74.27 75.02 1,323,831 -0.01(-0.01%)
Jun 02, 2020 75.62 75.62 73.11 75.03 1,067,859 +0.63(+0.85%)
Jun 01, 2020 74.15 75.01 73.54 74.40 1,000,864 -0.02(-0.02%)
May 29, 2020 73.60 74.42 72.24 74.41 1,609,038 +0.95(+1.30%)
May 28, 2020 71.69 74.45 71.48 73.46 1,303,317 +1.95(+2.73%)
May 27, 2020 71.69 71.69 69.69 71.51 1,426,929 +0.37(+0.52%)
May 26, 2020 71.87 72.31 69.35 71.14 1,822,586 +0.41(+0.58%)
May 22, 2020 69.85 70.79 69.47 70.73 677,828 +0.88(+1.26%)
May 21, 2020 69.36 70.19 69.01 69.85 1,183,983 +0.26(+0.38%)
May 20, 2020 67.55 69.73 67.47 69.59 1,307,461 +2.28(+3.38%)
May 19, 2020 66.81 68.33 66.47 67.31 1,224,010 +1.40(+2.12%)
May 18, 2020 66.83 67.37 65.65 65.92 1,266,944 -0.12(-0.18%)
May 15, 2020 64.86 66.05 64.71 66.04 721,559 +0.80(+1.23%)
May 14, 2020 64.94 65.23 63.76 65.23 969,102 -0.45(-0.68%)
May 13, 2020 67.42 67.48 64.60 65.68 1,065,113 -0.77(-1.15%)
May 12, 2020 68.21 68.25 66.34 66.45 1,661,173 -1.32(-1.95%)
May 11, 2020 67.92 69.03 67.38 67.77 1,757,096 -0.32(-0.47%)
May 08, 2020 69.08 69.42 68.05 68.09 709,661 -0.81(-1.18%)
May 07, 2020 69.57 70.19 68.79 68.90 679,787 +0.10(+0.15%)
May 06, 2020 68.83 69.55 68.30 68.80 927,310 +0.01(+0.01%)
May 05, 2020 68.37 69.74 68.37 68.79 845,834 +0.90(+1.32%)
May 04, 2020 66.91 68.42 66.80 67.89 1,258,461 +0.30(+0.44%)
May 01, 2020 67.72 67.93 66.05 67.59 924,886 -0.92(-1.35%)
Apr 30, 2020 69.65 69.88 68.36 68.52 1,064,528 -1.34(-1.92%)
Apr 29, 2020 71.48 71.72 69.74 69.86 917,147 -1.20(-1.69%)
Apr 28, 2020 73.15 74.13 71.00 71.06 1,036,260 -0.87(-1.21%)
Apr 27, 2020 71.51 72.04 70.75 71.93 628,062 +1.16(+1.63%)
Apr 24, 2020 70.47 71.06 69.61 70.78 503,869 +0.40(+0.57%)
Apr 23, 2020 70.26 71.17 69.71 70.37 573,064 +0.74(+1.06%)
Apr 22, 2020 69.54 70.02 68.92 69.64 643,867 +1.07(+1.56%)
Apr 21, 2020 70.09 70.71 68.19 68.56 638,919 -2.24(-3.16%)
Apr 20, 2020 71.22 71.57 70.29 70.80 767,139 -1.28(-1.77%)
Apr 17, 2020 71.83 72.29 69.95 72.08 932,174 +1.45(+2.05%)
Apr 16, 2020 70.03 71.67 69.93 70.64 1,002,098 +0.84(+1.20%)
Apr 15, 2020 69.95 70.54 69.12 69.80 736,332 -0.98(-1.38%)
Apr 14, 2020 68.10 71.20 67.73 70.78 1,049,984 +3.53(+5.24%)
Apr 13, 2020 68.92 69.27 66.58 67.25 756,610 -2.02(-2.92%)
Apr 09, 2020 68.23 70.43 67.80 69.27 954,361 +2.22(+3.31%)
Apr 08, 2020 68.53 69.13 66.77 67.05 1,391,770 +0.46(+0.69%)
Apr 07, 2020 71.62 71.62 66.15 66.60 1,194,282 -2.39(-3.46%)
Apr 06, 2020 66.52 69.54 65.88 68.98 1,036,154 +3.62(+5.54%)
Apr 03, 2020 65.22 67.12 64.25 65.36 1,257,905 -0.39(-0.60%)
Apr 02, 2020 63.45 66.18 63.21 65.76 1,901,525 +0.82(+1.26%)
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.