Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 83.22 83.22 81.48 81.95 1,183,930 -1.27(-1.52%)
Nov 27, 2020 83.12 83.86 82.91 83.21 247,509 +0.12(+0.15%)
Nov 25, 2020 83.17 83.46 82.07 83.09 468,224 +0.17(+0.21%)
Nov 24, 2020 83.12 83.36 82.33 82.92 601,511 -0.04(-0.05%)
Nov 23, 2020 82.50 83.66 82.29 82.96 541,338 +0.63(+0.77%)
Nov 20, 2020 83.03 83.46 82.14 82.33 784,046 -0.91(-1.09%)
Nov 19, 2020 83.09 83.62 82.00 83.23 1,007,371 +0.05(+0.06%)
Nov 18, 2020 84.03 84.10 82.99 83.18 928,729 -1.00(-1.19%)
Nov 17, 2020 83.71 84.85 82.90 84.19 636,368 -0.21(-0.25%)
Nov 16, 2020 83.00 84.41 82.56 84.39 518,794 +1.70(+2.06%)
Nov 13, 2020 81.60 82.97 81.39 82.69 613,638 +1.29(+1.59%)
Nov 12, 2020 80.88 82.12 80.68 81.40 508,752 +0.46(+0.57%)
Nov 11, 2020 82.04 82.41 80.22 80.94 1,062,131 -0.53(-0.65%)
Nov 10, 2020 81.16 82.15 80.91 81.47 689,704 +0.12(+0.15%)
Nov 09, 2020 83.44 83.66 81.34 81.34 897,630 -0.13(-0.16%)
Nov 06, 2020 80.98 81.94 80.56 81.48 475,541 +0.28(+0.35%)
Nov 05, 2020 83.08 83.68 80.70 81.19 1,086,833 -1.39(-1.69%)
Nov 04, 2020 79.50 82.78 79.25 82.59 1,410,263 +3.86(+4.90%)
Nov 03, 2020 76.91 79.25 76.52 78.73 814,682 +2.34(+3.07%)
Nov 02, 2020 74.60 76.40 74.32 76.39 1,272,614 +2.53(+3.43%)
Oct 30, 2020 72.23 74.40 70.87 73.85 1,811,820 +3.00(+4.24%)
Oct 29, 2020 70.35 71.84 69.92 70.85 1,456,548 +0.63(+0.90%)
Oct 28, 2020 72.10 73.11 70.19 70.22 902,708 -2.84(-3.89%)
Oct 27, 2020 73.30 74.15 72.89 73.06 667,039 -0.21(-0.28%)
Oct 26, 2020 73.83 74.20 72.51 73.27 620,058 -1.10(-1.48%)
Oct 23, 2020 74.04 74.48 73.17 74.37 703,640 +0.57(+0.78%)
Oct 22, 2020 73.95 74.47 73.53 73.80 655,402 -0.27(-0.37%)
Oct 21, 2020 75.03 75.38 74.04 74.07 726,693 -0.76(-1.02%)
Oct 20, 2020 75.41 76.06 74.81 74.83 564,215 -0.39(-0.51%)
Oct 19, 2020 77.55 78.16 75.12 75.22 429,748 -2.16(-2.80%)
Oct 16, 2020 77.19 77.78 76.94 77.38 592,992 +0.22(+0.28%)
Oct 15, 2020 77.02 77.59 76.79 77.17 546,961 -0.33(-0.42%)
Oct 14, 2020 76.43 77.87 76.42 77.50 720,125 +1.30(+1.70%)
Oct 13, 2020 76.95 77.23 75.79 76.20 703,514 -0.54(-0.70%)
Oct 12, 2020 76.89 77.31 76.08 76.73 1,247,622 +0.38(+0.49%)
Oct 09, 2020 77.14 77.65 76.02 76.36 1,471,586 -0.19(-0.25%)
Oct 08, 2020 77.36 77.90 76.42 76.55 930,448 -0.22(-0.28%)
Oct 07, 2020 77.98 78.06 76.39 76.76 997,666 -0.63(-0.81%)
Oct 06, 2020 77.58 78.45 76.85 77.39 1,212,213 -0.17(-0.22%)
Oct 05, 2020 78.00 78.37 76.83 77.56 917,579 -0.39(-0.49%)
Oct 02, 2020 77.51 78.47 76.71 77.95 670,052 -0.19(-0.24%)
Oct 01, 2020 78.38 78.83 77.60 78.14 591,018 +0.07(+0.08%)
Sep 30, 2020 79.34 79.39 77.54 78.07 992,256 -1.19(-1.50%)
Sep 29, 2020 79.99 80.28 79.16 79.25 631,787 -0.67(-0.84%)
Sep 28, 2020 80.57 81.18 79.86 79.92 492,575 +0.10(+0.13%)
Sep 25, 2020 77.82 79.97 77.82 79.82 571,521 +1.71(+2.19%)
Sep 24, 2020 78.89 79.10 77.64 78.11 881,037 -0.77(-0.98%)
Sep 23, 2020 82.59 82.59 78.65 78.88 917,864 -3.33(-4.05%)
Sep 22, 2020 81.02 82.58 80.49 82.21 578,423 +1.62(+2.01%)
Sep 21, 2020 79.00 80.76 78.51 80.59 665,150 +0.95(+1.19%)
Sep 18, 2020 80.09 80.32 78.77 79.64 1,374,011 -0.16(-0.20%)
Sep 17, 2020 79.37 80.28 78.62 79.80 682,185 +0.04(+0.05%)
Sep 16, 2020 79.34 80.44 79.29 79.76 812,440 +0.86(+1.09%)
Sep 15, 2020 79.35 79.50 78.72 78.91 597,190 +0.13(+0.17%)
Sep 14, 2020 79.66 80.20 78.62 78.78 671,640 -0.27(-0.35%)
Sep 11, 2020 79.62 79.93 78.26 79.05 825,767 -0.12(-0.15%)
Sep 10, 2020 81.08 81.59 79.11 79.17 902,777 -1.65(-2.04%)
Sep 09, 2020 79.54 81.41 79.37 80.82 749,075 +1.99(+2.53%)
Sep 08, 2020 79.06 79.80 77.16 78.82 1,098,161 -1.13(-1.41%)
Sep 04, 2020 81.39 81.70 78.60 79.95 731,700 -1.36(-1.68%)
Sep 03, 2020 83.26 83.47 80.35 81.32 1,134,476 -2.08(-2.49%)
Sep 02, 2020 83.38 84.15 82.80 83.39 1,149,159 +0.22(+0.26%)
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.