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 (%)
Sep 30, 2020 79.34 79.39 77.54 78.07 992,256 -1.19(-1.50%)
Sep 29, 2020 79.99 80.28 79.16 79.25 631,787 -0.67(-0.84%)
Sep 28, 2020 80.57 81.18 79.86 79.92 492,575 +0.10(+0.13%)
Sep 25, 2020 77.82 79.97 77.82 79.82 571,521 +1.71(+2.19%)
Sep 24, 2020 78.89 79.10 77.64 78.11 881,037 -0.77(-0.98%)
Sep 23, 2020 82.59 82.59 78.65 78.88 917,864 -3.33(-4.05%)
Sep 22, 2020 81.02 82.58 80.49 82.21 578,423 +1.62(+2.01%)
Sep 21, 2020 79.00 80.76 78.51 80.59 665,150 +0.95(+1.19%)
Sep 18, 2020 80.09 80.32 78.77 79.64 1,374,011 -0.16(-0.20%)
Sep 17, 2020 79.37 80.28 78.62 79.80 682,185 +0.04(+0.05%)
Sep 16, 2020 79.34 80.44 79.29 79.76 812,440 +0.86(+1.09%)
Sep 15, 2020 79.35 79.50 78.72 78.91 597,190 +0.13(+0.17%)
Sep 14, 2020 79.66 80.20 78.62 78.78 671,640 -0.27(-0.35%)
Sep 11, 2020 79.62 79.93 78.26 79.05 825,767 -0.12(-0.15%)
Sep 10, 2020 81.08 81.59 79.11 79.17 902,777 -1.65(-2.04%)
Sep 09, 2020 79.54 81.41 79.37 80.82 749,075 +1.99(+2.53%)
Sep 08, 2020 79.06 79.80 77.16 78.82 1,098,161 -1.13(-1.41%)
Sep 04, 2020 81.39 81.70 78.60 79.95 731,700 -1.36(-1.68%)
Sep 03, 2020 83.26 83.47 80.35 81.32 1,134,476 -2.08(-2.49%)
Sep 02, 2020 83.38 84.15 82.80 83.39 1,149,159 +0.22(+0.26%)
Sep 01, 2020 82.98 83.37 82.34 83.18 523,061 +0.33(+0.40%)
Aug 31, 2020 83.52 83.74 82.57 82.85 1,169,105 -0.67(-0.80%)
Aug 28, 2020 83.55 83.82 82.26 83.52 706,722 +0.18(+0.21%)
Aug 27, 2020 82.32 84.00 82.32 83.34 712,454 +1.03(+1.26%)
Aug 26, 2020 81.44 82.40 80.80 82.30 700,313 +1.00(+1.23%)
Aug 25, 2020 82.17 82.68 80.87 81.31 516,143 -0.90(-1.10%)
Aug 24, 2020 81.75 82.28 81.38 82.21 513,507 +1.00(+1.23%)
Aug 21, 2020 81.86 81.92 80.87 81.21 845,856 -0.39(-0.47%)
Aug 20, 2020 81.24 81.85 80.88 81.60 670,385 +0.50(+0.61%)
Aug 19, 2020 80.70 81.60 80.70 81.10 643,610 +0.34(+0.42%)
Aug 18, 2020 80.76 81.48 80.35 80.76 1,062,743 +0.16(+0.20%)
Aug 17, 2020 81.46 81.76 80.46 80.60 1,339,508 -0.72(-0.88%)
Aug 14, 2020 80.44 81.81 80.44 81.32 665,588 +0.64(+0.79%)
Aug 13, 2020 80.27 81.70 80.27 80.68 689,985 +0.32(+0.40%)
Aug 12, 2020 80.96 81.32 79.99 80.36 1,141,129 -0.30(-0.37%)
Aug 11, 2020 79.37 81.49 79.35 80.66 1,089,734 +1.29(+1.63%)
Aug 10, 2020 78.85 79.96 78.67 79.36 965,096 -0.01(-0.01%)
Aug 07, 2020 77.56 79.58 77.19 79.37 892,556 +1.66(+2.14%)
Aug 06, 2020 77.24 77.88 76.33 77.71 702,526 +0.37(+0.47%)
Aug 05, 2020 78.24 79.09 76.92 77.35 839,079 -0.53(-0.69%)
Aug 04, 2020 77.96 78.60 77.22 77.88 1,175,922 -0.40(-0.51%)
Aug 03, 2020 76.87 78.57 75.79 78.28 1,096,758 +1.64(+2.14%)
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%)
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.