Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 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%)
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.