Booz Allen Hamilton Holding Corp (NY: BAH )

82.95 USD -0.16 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 83.33 84.15 82.95 82.95 706,874 -0.16(-0.19%)
Oct 21, 2021 81.58 83.27 81.12 83.11 1,074,392 +1.96(+2.42%)
Oct 20, 2021 81.13 81.88 80.86 81.15 681,092 +0.18(+0.22%)
Oct 19, 2021 81.13 81.14 80.15 80.97 596,541 +0.13(+0.16%)
Oct 18, 2021 80.85 81.00 79.83 80.84 650,585 -0.13(-0.16%)
Oct 15, 2021 80.71 81.00 80.16 80.97 1,018,936 +0.31(+0.38%)
Oct 14, 2021 80.65 80.93 79.87 80.66 1,028,750 +0.35(+0.44%)
Oct 13, 2021 80.42 80.96 79.42 80.31 698,504 +0.12(+0.15%)
Oct 12, 2021 80.28 80.76 79.98 80.19 585,638 -0.13(-0.16%)
Oct 11, 2021 80.63 81.14 80.26 80.32 501,814 -0.50(-0.62%)
Oct 08, 2021 81.11 81.38 80.13 80.82 643,565 -0.18(-0.22%)
Oct 07, 2021 80.61 81.85 80.44 81.00 1,037,551 +0.72(+0.90%)
Oct 06, 2021 79.84 80.69 79.58 80.28 1,751,205 +0.44(+0.55%)
Oct 05, 2021 81.21 81.21 78.45 79.84 1,871,142 -1.41(-1.74%)
Oct 04, 2021 80.80 82.00 80.75 81.25 1,132,643 +0.44(+0.54%)
Oct 01, 2021 79.70 81.03 79.44 80.81 822,353 +1.46(+1.84%)
Sep 30, 2021 80.22 80.48 79.07 79.35 854,866 -0.10(-0.13%)
Sep 29, 2021 78.61 79.96 78.53 79.45 635,800 +0.97(+1.24%)
Sep 28, 2021 79.07 79.32 78.42 78.48 731,116 -0.99(-1.25%)
Sep 27, 2021 79.45 80.06 79.17 79.47 499,965 +0.33(+0.42%)
Sep 24, 2021 78.60 79.45 78.54 79.14 544,978 +0.71(+0.91%)
Sep 23, 2021 78.56 79.09 78.35 78.43 676,897 +0.05(+0.06%)
Sep 22, 2021 78.40 79.06 78.01 78.38 600,460 +0.31(+0.40%)
Sep 21, 2021 80.21 80.40 77.79 78.07 1,098,751 -1.76(-2.20%)
Sep 20, 2021 79.13 79.92 79.00 79.83 883,668 -0.10(-0.13%)
Sep 17, 2021 79.85 80.61 79.81 79.93 1,739,128 -0.19(-0.24%)
Sep 16, 2021 81.16 81.52 80.01 80.12 490,434 -0.42(-0.52%)
Sep 15, 2021 79.86 81.08 79.43 80.54 928,763 +0.57(+0.71%)
Sep 14, 2021 82.53 82.53 79.84 79.97 724,999 -2.27(-2.76%)
Sep 13, 2021 81.71 82.99 81.34 82.24 930,557 +0.75(+0.92%)
Sep 10, 2021 82.51 82.70 81.46 81.49 617,504 -0.86(-1.04%)
Sep 09, 2021 82.72 83.04 82.07 82.35 664,908 -0.40(-0.48%)
Sep 08, 2021 81.90 82.97 81.76 82.75 885,899 +0.85(+1.04%)
Sep 07, 2021 83.20 83.21 81.78 81.90 935,163 -1.22(-1.47%)
Sep 03, 2021 83.73 83.91 83.08 83.12 471,886 -0.51(-0.61%)
Sep 02, 2021 82.62 83.89 82.50 83.63 468,469 +1.15(+1.39%)
Sep 01, 2021 82.24 83.03 81.71 82.48 624,158 +0.57(+0.70%)
Aug 31, 2021 81.70 82.35 81.32 81.91 875,837 +0.15(+0.18%)
Aug 30, 2021 81.74 82.01 81.60 81.76 471,557 +0.08(+0.10%)
Aug 27, 2021 81.04 81.91 80.81 81.68 527,952 +0.57(+0.70%)
Aug 26, 2021 81.26 81.46 80.68 81.11 531,708 -0.28(-0.34%)
Aug 25, 2021 81.12 81.67 80.36 81.39 735,780 +0.33(+0.41%)
Aug 24, 2021 81.25 81.48 80.76 81.06 935,870 -0.25(-0.31%)
Aug 23, 2021 82.27 82.35 81.00 81.31 719,346 -0.94(-1.14%)
Aug 20, 2021 81.43 82.26 81.15 82.25 820,604 +0.94(+1.16%)
Aug 19, 2021 79.63 81.32 79.55 81.31 1,178,559 +1.37(+1.71%)
Aug 18, 2021 81.37 81.74 79.89 79.94 878,864 -1.73(-2.12%)
Aug 17, 2021 81.26 81.89 80.63 81.67 874,900 +0.20(+0.25%)
Aug 16, 2021 80.67 81.71 80.35 81.47 586,421 +0.89(+1.10%)
Aug 13, 2021 81.30 81.50 80.43 80.58 390,199 -0.96(-1.18%)
Aug 12, 2021 81.63 81.90 81.25 81.54 535,440 -0.19(-0.23%)
Aug 11, 2021 81.20 81.77 81.20 81.73 453,656 +0.53(+0.65%)
Aug 10, 2021 81.15 81.69 80.78 81.20 689,706 +0.23(+0.28%)
Aug 09, 2021 81.63 81.80 80.89 80.97 1,062,602 -0.81(-0.99%)
Aug 06, 2021 81.88 82.77 81.65 81.78 696,121 -0.23(-0.28%)
Aug 05, 2021 81.85 83.07 81.66 82.01 883,886 +0.01(+0.01%)
Aug 04, 2021 82.52 83.48 81.94 82.00 1,165,815 -0.76(-0.92%)
Aug 03, 2021 85.89 85.94 82.68 82.76 1,367,843 -3.01(-3.51%)
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.