Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.61 +0.15 (+0.10%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 104.63 106.23 103.92 105.48 1,198,129 +0.16(+0.16%)
Oct 28, 2022 101.70 106.66 101.61 105.31 1,680,227 +4.91(+4.89%)
Oct 27, 2022 100.08 101.81 100.08 100.40 1,045,110 +0.72(+0.72%)
Oct 26, 2022 98.93 100.21 98.36 99.68 1,368,315 +1.35(+1.37%)
Oct 25, 2022 97.23 98.56 96.83 98.34 1,214,151 +0.89(+0.91%)
Oct 24, 2022 98.76 98.92 97.01 97.45 1,198,523 -0.46(-0.47%)
Oct 21, 2022 96.46 98.27 95.06 97.90 1,317,841 +1.43(+1.49%)
Oct 20, 2022 95.74 96.91 95.14 96.47 1,363,112 +0.90(+0.94%)
Oct 19, 2022 95.93 96.56 94.69 95.57 1,344,196 -2.19(-2.24%)
Oct 18, 2022 94.51 97.94 94.51 97.76 1,508,782 +4.31(+4.61%)
Oct 17, 2022 92.41 93.92 92.20 93.44 1,055,513 +2.02(+2.20%)
Oct 14, 2022 93.82 94.25 91.38 91.43 545,636 -1.73(-1.86%)
Oct 13, 2022 90.24 93.67 89.96 93.16 695,854 +1.81(+1.98%)
Oct 12, 2022 93.64 93.87 91.29 91.35 727,953 -2.15(-2.30%)
Oct 11, 2022 93.47 94.42 92.46 93.50 920,076 -0.22(-0.24%)
Oct 10, 2022 94.39 95.20 93.04 93.72 572,437 -0.50(-0.53%)
Oct 07, 2022 93.09 94.29 92.45 94.23 625,085 +0.64(+0.68%)
Oct 06, 2022 94.20 94.54 93.16 93.59 564,305 -1.05(-1.11%)
Oct 05, 2022 93.94 95.45 93.69 94.64 888,061 +0.46(+0.48%)
Oct 04, 2022 93.96 95.19 93.71 94.18 840,026 +1.18(+1.27%)
Oct 03, 2022 90.20 93.62 89.94 93.00 1,148,438 +3.51(+3.92%)
Sep 30, 2022 89.39 90.84 89.21 89.49 1,060,658 +0.16(+0.18%)
Sep 29, 2022 90.28 90.36 88.61 89.32 670,500 -1.24(-1.37%)
Sep 28, 2022 89.58 90.68 88.47 90.57 1,132,622 +1.27(+1.42%)
Sep 27, 2022 90.45 90.72 88.47 89.30 748,750 -0.52(-0.58%)
Sep 26, 2022 90.06 90.99 89.49 89.82 703,517 -0.58(-0.64%)
Sep 23, 2022 91.27 91.33 89.00 90.40 688,444 -1.32(-1.44%)
Sep 22, 2022 91.74 92.29 90.82 91.72 717,108 -0.43(-0.46%)
Sep 21, 2022 93.70 94.95 92.14 92.14 628,919 -0.63(-0.68%)
Sep 20, 2022 92.63 93.06 91.12 92.77 632,436 -0.29(-0.31%)
Sep 19, 2022 91.73 93.31 91.33 93.07 616,237 +0.71(+0.77%)
Sep 16, 2022 89.31 92.65 89.13 92.36 2,114,294 +2.73(+3.05%)
Sep 15, 2022 91.36 91.77 89.29 89.63 912,026 -2.53(-2.74%)
Sep 14, 2022 92.01 93.11 91.61 92.15 925,947 +0.08(+0.08%)
Sep 13, 2022 93.63 93.82 91.59 92.08 963,901 -2.37(-2.51%)
Sep 12, 2022 94.68 95.30 94.32 94.45 642,856 -0.04(-0.04%)
Sep 09, 2022 93.67 94.69 93.05 94.49 510,345 +1.37(+1.47%)
Sep 08, 2022 93.44 93.74 92.68 93.12 495,180 -0.63(-0.67%)
Sep 07, 2022 92.77 94.00 92.16 93.75 477,626 +1.26(+1.36%)
Sep 06, 2022 92.12 93.73 91.98 92.49 542,000 +0.31(+0.34%)
Sep 02, 2022 93.76 93.92 92.02 92.18 630,504 -1.09(-1.16%)
Sep 01, 2022 92.65 93.38 92.13 93.27 1,347,071 +0.53(+0.57%)
Aug 31, 2022 92.75 93.73 92.45 92.74 1,070,530 +0.25(+0.27%)
Aug 30, 2022 92.70 93.20 91.50 92.48 905,564 -0.21(-0.23%)
Aug 29, 2022 93.17 93.40 92.15 92.70 605,870 -1.21(-1.29%)
Aug 26, 2022 94.93 95.22 93.84 93.91 603,091 -1.40(-1.46%)
Aug 25, 2022 95.67 95.77 94.36 95.30 504,772 -0.14(-0.14%)
Aug 24, 2022 94.90 96.24 94.67 95.44 860,570 +0.63(+0.66%)
Aug 23, 2022 95.01 95.28 94.32 94.81 403,510 -0.16(-0.17%)
Aug 22, 2022 95.51 96.01 94.87 94.97 559,704 -0.96(-1.00%)
Aug 19, 2022 95.76 96.15 95.36 95.93 579,792 -0.05(-0.05%)
Aug 18, 2022 95.26 96.09 95.07 95.98 621,174 +0.88(+0.93%)
Aug 17, 2022 94.93 95.53 94.71 95.10 497,630 +0.08(+0.08%)
Aug 16, 2022 95.01 95.38 93.78 95.02 1,325,646 -0.14(-0.14%)
Aug 15, 2022 92.77 95.28 92.30 95.16 583,141 +2.29(+2.46%)
Aug 12, 2022 91.90 92.99 91.76 92.87 422,585 +1.46(+1.60%)
Aug 11, 2022 92.70 93.17 91.08 91.41 751,950 -1.34(-1.45%)
Aug 10, 2022 92.79 93.47 92.01 92.75 643,063 +0.38(+0.41%)
Aug 09, 2022 91.80 93.17 91.16 92.37 764,798 +1.30(+1.43%)
Aug 08, 2022 91.99 92.60 90.99 91.07 527,046 -0.60(-0.65%)
Aug 05, 2022 91.05 91.76 90.71 91.67 498,023 +0.00(+0.00%)
Aug 04, 2022 92.56 92.66 91.45 91.67 817,035 -1.14(-1.23%)
Aug 03, 2022 93.06 93.53 91.84 92.81 916,582 +0.14(+0.16%)
Aug 02, 2022 92.69 93.57 91.12 92.66 1,199,444 +0.25(+0.27%)
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.