Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 76.75 77.00 75.65 75.92 893,514 -0.10(-0.13%)
Sep 29, 2021 75.21 76.50 75.13 76.01 664,544 +0.93(+1.24%)
Sep 28, 2021 75.65 75.89 75.03 75.09 764,170 -0.95(-1.25%)
Sep 27, 2021 76.01 76.60 75.75 76.03 522,568 +0.32(+0.42%)
Sep 24, 2021 75.20 76.01 75.15 75.72 569,616 +0.68(+0.91%)
Sep 23, 2021 75.16 75.67 74.96 75.04 707,499 +0.05(+0.06%)
Sep 22, 2021 75.01 75.64 74.64 74.99 627,607 +0.30(+0.40%)
Sep 21, 2021 76.74 76.92 74.43 74.69 1,148,426 -1.68(-2.20%)
Sep 20, 2021 75.71 76.46 75.58 76.38 923,619 -0.10(-0.13%)
Sep 17, 2021 76.40 77.12 76.35 76.47 1,817,755 -0.18(-0.24%)
Sep 16, 2021 77.65 77.99 76.55 76.65 512,606 -0.40(-0.52%)
Sep 15, 2021 76.41 77.57 75.99 77.06 970,752 +0.55(+0.71%)
Sep 14, 2021 78.96 78.96 76.39 76.51 757,776 -2.17(-2.76%)
Sep 13, 2021 78.18 79.40 77.83 78.68 972,628 +0.72(+0.92%)
Sep 10, 2021 78.94 79.12 77.94 77.97 645,421 -0.82(-1.04%)
Sep 09, 2021 79.14 79.45 78.52 78.79 694,968 -0.38(-0.48%)
Sep 08, 2021 78.36 79.39 78.23 79.17 925,951 +0.81(+1.04%)
Sep 07, 2021 79.60 79.61 78.24 78.36 977,442 -1.17(-1.47%)
Sep 03, 2021 80.11 80.28 79.49 79.52 493,220 -0.49(-0.61%)
Sep 02, 2021 79.05 80.26 78.93 80.01 489,648 +1.10(+1.39%)
Sep 01, 2021 78.68 79.44 78.17 78.91 652,376 +0.55(+0.70%)
Aug 31, 2021 78.17 78.79 77.80 78.37 915,434 +0.14(+0.18%)
Aug 30, 2021 78.20 78.46 78.07 78.22 492,876 +0.08(+0.10%)
Aug 27, 2021 77.53 78.37 77.31 78.15 551,821 +0.55(+0.70%)
Aug 26, 2021 77.75 77.94 77.19 77.60 555,746 -0.27(-0.34%)
Aug 25, 2021 77.61 78.13 76.88 77.87 769,045 +0.32(+0.41%)
Aug 24, 2021 77.74 77.96 77.27 77.55 978,181 -0.24(-0.31%)
Aug 23, 2021 78.71 78.79 77.50 77.79 751,868 -0.90(-1.14%)
Aug 20, 2021 77.91 78.70 77.64 78.69 857,703 +0.90(+1.16%)
Aug 19, 2021 76.19 77.81 76.11 77.79 1,231,842 +1.31(+1.71%)
Aug 18, 2021 77.85 78.20 76.43 76.48 918,597 -1.66(-2.12%)
Aug 17, 2021 77.75 78.35 77.14 78.14 914,454 +0.19(+0.25%)
Aug 16, 2021 77.18 78.18 76.87 77.95 612,933 +0.85(+1.10%)
Aug 13, 2021 77.78 77.97 76.95 77.09 407,840 -0.56(-0.73%)
Aug 12, 2021 77.74 78.00 77.38 77.66 562,198 -0.18(-0.23%)
Aug 11, 2021 77.34 77.88 77.34 77.84 476,327 +0.50(+0.65%)
Aug 10, 2021 77.29 77.81 76.94 77.34 724,174 +0.22(+0.28%)
Aug 09, 2021 77.74 77.91 77.04 77.12 1,115,705 -0.77(-0.99%)
Aug 06, 2021 77.98 78.83 77.76 77.89 730,909 -0.22(-0.28%)
Aug 05, 2021 77.95 79.12 77.77 78.11 928,058 +0.01(+0.01%)
Aug 04, 2021 78.59 79.51 78.04 78.10 1,224,076 -0.72(-0.92%)
Aug 03, 2021 81.80 81.85 78.74 78.82 1,436,201 -2.87(-3.51%)
Aug 02, 2021 81.92 83.05 81.40 81.69 850,574 -0.04(-0.05%)
Jul 30, 2021 83.46 83.96 81.04 81.73 1,376,205 -3.71(-4.35%)
Jul 29, 2021 86.05 86.33 85.33 85.44 458,745 -0.20(-0.23%)
Jul 28, 2021 85.53 86.00 84.78 85.64 386,537 +0.13(+0.16%)
Jul 27, 2021 85.52 85.66 84.91 85.51 875,436 -0.01(-0.01%)
Jul 26, 2021 85.19 85.71 85.08 85.52 626,405 +0.10(+0.11%)
Jul 23, 2021 84.59 85.44 84.41 85.42 697,102 +0.87(+1.03%)
Jul 22, 2021 84.57 84.68 84.28 84.55 377,657 -0.02(-0.02%)
Jul 21, 2021 84.94 85.39 84.39 84.57 399,013 -0.37(-0.44%)
Jul 20, 2021 83.74 85.48 83.72 84.94 970,585 +1.20(+1.43%)
Jul 19, 2021 85.07 85.07 83.03 83.74 606,269 -1.45(-1.70%)
Jul 16, 2021 85.07 85.60 84.74 85.19 797,032 +0.10(+0.11%)
Jul 15, 2021 84.70 85.31 84.47 85.10 630,371 +0.48(+0.56%)
Jul 14, 2021 84.71 84.80 84.13 84.62 381,256 +0.03(+0.03%)
Jul 13, 2021 84.86 85.12 84.49 84.59 659,981 -0.10(-0.12%)
Jul 12, 2021 84.53 85.04 84.18 84.70 829,740 +0.12(+0.15%)
Jul 09, 2021 84.39 84.95 83.98 84.57 499,655 +0.50(+0.60%)
Jul 08, 2021 83.87 84.70 83.54 84.07 507,801 -0.65(-0.76%)
Jul 07, 2021 83.34 84.75 83.22 84.72 585,396 +1.71(+2.07%)
Jul 06, 2021 82.62 83.13 81.53 83.00 861,705 +0.38(+0.46%)
Jul 02, 2021 82.25 83.07 82.06 82.62 431,089 +0.53(+0.65%)
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.