Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 73.54 76.75 72.95 76.64 1,793,434 +3.78(+5.18%)
Jul 30, 2020 71.19 73.19 71.12 72.87 1,208,299 +1.15(+1.61%)
Jul 29, 2020 70.80 72.04 70.40 71.71 769,328 +1.30(+1.85%)
Jul 28, 2020 69.84 71.37 69.84 70.41 630,351 +0.45(+0.64%)
Jul 27, 2020 69.82 70.45 69.27 69.96 1,092,844 +0.27(+0.39%)
Jul 24, 2020 69.69 70.14 68.91 69.69 709,394 +0.00(+0.00%)
Jul 23, 2020 70.48 71.67 69.55 69.69 1,181,916 -0.79(-1.12%)
Jul 22, 2020 68.29 70.65 68.29 70.48 1,121,172 +1.98(+2.89%)
Jul 21, 2020 68.87 69.16 68.22 68.50 855,929 +0.28(+0.41%)
Jul 20, 2020 67.61 68.42 67.49 68.22 779,446 +0.49(+0.72%)
Jul 17, 2020 66.75 67.84 65.73 67.73 1,365,877 +1.27(+1.90%)
Jul 16, 2020 67.63 67.79 66.41 66.46 951,147 -1.50(-2.21%)
Jul 15, 2020 68.20 68.45 67.66 67.96 915,850 +0.27(+0.40%)
Jul 14, 2020 67.09 67.75 66.29 67.69 1,352,100 +0.51(+0.75%)
Jul 13, 2020 70.92 71.29 67.10 67.18 1,390,684 -3.41(-4.83%)
Jul 10, 2020 70.54 70.91 70.00 70.60 1,060,358 +0.05(+0.07%)
Jul 09, 2020 71.10 71.10 69.20 70.55 1,126,627 -0.20(-0.28%)
Jul 08, 2020 68.62 70.87 68.59 70.75 1,573,454 +0.07(+0.09%)
Jul 07, 2020 72.06 72.27 70.39 70.68 1,462,841 -1.91(-2.63%)
Jul 06, 2020 75.05 75.52 72.12 72.59 1,085,852 -1.99(-2.66%)
Jul 02, 2020 74.78 75.72 74.07 74.58 878,689 +0.08(+0.11%)
Jul 01, 2020 73.17 75.08 72.87 74.50 1,249,270 +1.57(+2.16%)
Jun 30, 2020 71.11 73.21 71.04 72.92 1,311,274 +1.88(+2.65%)
Jun 29, 2020 69.87 71.34 69.83 71.04 982,462 +1.30(+1.87%)
Jun 26, 2020 72.67 72.94 69.43 69.73 2,145,145 -2.94(-4.05%)
Jun 25, 2020 72.42 72.75 71.19 72.68 781,424 +0.31(+0.43%)
Jun 24, 2020 74.61 74.80 72.11 72.37 779,057 -2.63(-3.51%)
Jun 23, 2020 75.32 76.00 74.31 75.00 867,536 +0.09(+0.13%)
Jun 22, 2020 75.09 75.11 74.27 74.91 751,367 +0.11(+0.15%)
Jun 19, 2020 76.09 77.02 74.72 74.80 1,615,179 -0.46(-0.61%)
Jun 18, 2020 74.75 75.47 73.99 75.26 1,193,481 +0.72(+0.97%)
Jun 17, 2020 73.52 75.00 72.93 74.53 1,284,141 +1.45(+1.99%)
Jun 16, 2020 73.54 74.08 72.42 73.08 714,765 +0.98(+1.37%)
Jun 15, 2020 71.11 72.38 70.26 72.10 1,657,220 -0.06(-0.08%)
Jun 12, 2020 73.61 74.13 70.90 72.15 644,215 +0.13(+0.18%)
Jun 11, 2020 75.36 75.51 71.98 72.02 1,013,632 -4.30(-5.64%)
Jun 10, 2020 74.69 76.76 74.69 76.33 976,342 +1.64(+2.20%)
Jun 09, 2020 75.19 75.34 74.56 74.68 943,186 -0.82(-1.09%)
Jun 08, 2020 74.44 75.57 74.01 75.50 1,197,370 +0.32(+0.42%)
Jun 05, 2020 75.34 75.46 74.14 75.19 1,174,848 -0.11(-0.15%)
Jun 04, 2020 74.57 75.39 74.05 75.30 1,100,118 +0.22(+0.30%)
Jun 03, 2020 74.85 75.67 74.32 75.08 1,322,878 -0.01(-0.01%)
Jun 02, 2020 75.67 75.67 73.16 75.08 1,067,090 +0.63(+0.85%)
Jun 01, 2020 74.21 75.07 73.59 74.45 1,000,143 -0.02(-0.03%)
May 29, 2020 73.66 74.48 72.29 74.47 1,607,879 +0.95(+1.30%)
May 28, 2020 71.74 74.50 71.54 73.52 1,302,378 +1.95(+2.73%)
May 27, 2020 71.74 71.74 69.74 71.56 1,425,901 +0.37(+0.52%)
May 26, 2020 71.92 72.36 69.40 71.19 1,821,273 +0.41(+0.58%)
May 22, 2020 69.90 70.85 69.52 70.78 677,340 +0.88(+1.26%)
May 21, 2020 69.41 70.24 69.06 69.90 1,183,130 +0.26(+0.38%)
May 20, 2020 67.60 69.78 67.52 69.64 1,306,520 +2.28(+3.38%)
May 19, 2020 66.86 68.38 66.52 67.36 1,223,129 +1.40(+2.12%)
May 18, 2020 66.88 67.42 65.70 65.96 1,266,031 -0.12(-0.18%)
May 15, 2020 64.91 66.09 64.76 66.08 721,039 +0.80(+1.23%)
May 14, 2020 64.98 65.28 63.81 65.28 968,404 -0.45(-0.68%)
May 13, 2020 67.47 67.53 64.65 65.73 1,064,346 -0.77(-1.15%)
May 12, 2020 68.26 68.30 66.39 66.49 1,659,977 -1.33(-1.95%)
May 11, 2020 67.97 69.08 67.43 67.82 1,755,830 -0.32(-0.47%)
May 08, 2020 69.13 69.47 68.10 68.14 709,150 -0.81(-1.18%)
May 07, 2020 69.62 70.24 68.84 68.95 679,298 +0.10(+0.15%)
May 06, 2020 68.88 69.60 68.35 68.85 926,642 +0.01(+0.01%)
May 05, 2020 68.42 69.79 68.42 68.84 845,225 +0.90(+1.32%)
May 04, 2020 66.96 68.46 66.85 67.94 1,257,555 +0.30(+0.44%)
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.