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 (%)
Aug 31, 2020 83.46 83.68 82.51 82.79 1,169,948 -0.67(-0.80%)
Aug 28, 2020 83.48 83.76 82.20 83.46 707,232 +0.18(+0.21%)
Aug 27, 2020 82.26 83.94 82.26 83.28 712,968 +1.03(+1.26%)
Aug 26, 2020 81.38 82.34 80.74 82.24 700,818 +1.00(+1.23%)
Aug 25, 2020 82.11 82.62 80.81 81.25 516,515 -0.90(-1.10%)
Aug 24, 2020 81.69 82.22 81.32 82.15 513,877 +1.00(+1.23%)
Aug 21, 2020 81.80 81.86 80.81 81.15 846,466 -0.39(-0.47%)
Aug 20, 2020 81.18 81.79 80.82 81.54 670,868 +0.50(+0.61%)
Aug 19, 2020 80.65 81.54 80.65 81.04 644,074 +0.34(+0.42%)
Aug 18, 2020 80.70 81.43 80.29 80.70 1,063,509 +0.16(+0.20%)
Aug 17, 2020 81.40 81.70 80.40 80.54 1,340,474 -0.71(-0.88%)
Aug 14, 2020 80.38 81.75 80.38 81.26 666,068 +0.64(+0.79%)
Aug 13, 2020 80.21 81.64 80.21 80.62 690,482 +0.32(+0.40%)
Aug 12, 2020 80.90 81.26 79.93 80.30 1,141,952 -0.30(-0.37%)
Aug 11, 2020 79.31 81.43 79.30 80.60 1,090,520 +1.29(+1.63%)
Aug 10, 2020 78.79 79.90 78.61 79.30 965,792 -0.01(-0.01%)
Aug 07, 2020 77.51 79.52 77.13 79.31 893,200 +1.66(+2.14%)
Aug 06, 2020 77.19 77.82 76.27 77.66 703,033 +0.37(+0.47%)
Aug 05, 2020 78.18 79.03 76.86 77.29 839,684 -0.53(-0.69%)
Aug 04, 2020 77.90 78.55 77.17 77.82 1,176,769 -0.40(-0.51%)
Aug 03, 2020 76.81 78.51 75.74 78.23 1,097,548 +1.64(+2.14%)
Jul 31, 2020 73.49 76.69 72.89 76.59 1,794,727 +3.78(+5.18%)
Jul 30, 2020 71.14 73.14 71.07 72.81 1,209,170 +1.15(+1.61%)
Jul 29, 2020 70.75 71.99 70.35 71.66 769,882 +1.30(+1.85%)
Jul 28, 2020 69.79 71.31 69.79 70.36 630,806 +0.45(+0.64%)
Jul 27, 2020 69.77 70.40 69.22 69.91 1,093,632 +0.27(+0.39%)
Jul 24, 2020 69.64 70.09 68.86 69.64 709,905 +0.00(+0.00%)
Jul 23, 2020 70.43 71.61 69.50 69.64 1,182,768 -0.79(-1.12%)
Jul 22, 2020 68.24 70.60 68.24 70.42 1,121,981 +1.98(+2.89%)
Jul 21, 2020 68.82 69.11 68.17 68.45 856,546 +0.28(+0.41%)
Jul 20, 2020 67.56 68.37 67.45 68.17 780,008 +0.49(+0.72%)
Jul 17, 2020 66.71 67.79 65.68 67.68 1,366,862 +1.26(+1.90%)
Jul 16, 2020 67.58 67.75 66.36 66.42 951,833 -1.50(-2.21%)
Jul 15, 2020 68.15 68.40 67.61 67.91 916,510 +0.27(+0.40%)
Jul 14, 2020 67.04 67.70 66.25 67.64 1,353,075 +0.51(+0.75%)
Jul 13, 2020 70.86 71.23 67.05 67.14 1,391,686 -3.41(-4.83%)
Jul 10, 2020 70.49 70.86 69.95 70.55 1,061,122 +0.05(+0.07%)
Jul 09, 2020 71.05 71.05 69.15 70.50 1,127,439 -0.20(-0.28%)
Jul 08, 2020 68.57 70.82 68.54 70.70 1,574,588 +0.07(+0.09%)
Jul 07, 2020 72.01 72.21 70.34 70.63 1,463,896 -1.91(-2.63%)
Jul 06, 2020 75.00 75.46 72.06 72.54 1,086,635 -1.99(-2.66%)
Jul 02, 2020 74.72 75.67 74.01 74.53 879,322 +0.08(+0.11%)
Jul 01, 2020 73.12 75.02 72.81 74.44 1,250,171 +1.57(+2.16%)
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%)
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.