Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.70 69.93 68.41 68.57 1,063,761 -1.34(-1.92%)
Apr 29, 2020 71.54 71.77 69.79 69.91 916,487 -1.20(-1.69%)
Apr 28, 2020 73.20 74.19 71.05 71.12 1,035,514 -0.87(-1.21%)
Apr 27, 2020 71.56 72.09 70.80 71.98 627,609 +1.16(+1.63%)
Apr 24, 2020 70.52 71.11 69.66 70.83 503,506 +0.40(+0.57%)
Apr 23, 2020 70.31 71.22 69.76 70.43 572,651 +0.74(+1.06%)
Apr 22, 2020 69.59 70.07 68.97 69.69 643,403 +1.07(+1.56%)
Apr 21, 2020 70.15 70.76 68.24 68.61 638,459 -2.24(-3.16%)
Apr 20, 2020 71.28 71.62 70.34 70.85 766,586 -1.28(-1.77%)
Apr 17, 2020 71.88 72.34 70.00 72.13 931,503 +1.45(+2.05%)
Apr 16, 2020 70.08 71.72 69.98 70.69 1,001,376 +0.84(+1.20%)
Apr 15, 2020 70.01 70.59 69.17 69.85 735,802 -0.98(-1.38%)
Apr 14, 2020 68.15 71.25 67.78 70.83 1,049,228 +3.53(+5.24%)
Apr 13, 2020 68.97 69.32 66.63 67.30 756,065 -2.03(-2.92%)
Apr 09, 2020 68.28 70.48 67.85 69.32 953,674 +2.22(+3.31%)
Apr 08, 2020 68.58 69.18 66.82 67.10 1,390,767 +0.46(+0.69%)
Apr 07, 2020 71.67 71.68 66.20 66.64 1,193,422 -2.39(-3.46%)
Apr 06, 2020 66.57 69.59 65.93 69.03 1,035,408 +3.62(+5.54%)
Apr 03, 2020 65.27 67.17 64.30 65.41 1,256,999 -0.39(-0.60%)
Apr 02, 2020 63.50 66.22 63.25 65.80 1,900,155 +0.82(+1.26%)
Apr 01, 2020 62.62 65.65 62.12 64.98 1,783,470 +0.90(+1.40%)
Mar 31, 2020 65.50 67.25 63.80 64.09 1,901,503 -2.46(-3.70%)
Mar 30, 2020 64.24 66.73 63.92 66.55 1,216,595 +2.75(+4.32%)
Mar 27, 2020 62.35 65.41 62.12 63.80 1,846,405 -0.07(-0.12%)
Mar 26, 2020 61.57 65.17 61.50 63.87 1,632,988 +3.06(+5.04%)
Mar 25, 2020 60.10 63.35 58.03 60.81 1,828,669 +1.78(+3.02%)
Mar 24, 2020 55.44 59.67 55.23 59.03 1,932,779 +5.45(+10.18%)
Mar 23, 2020 53.81 54.07 50.76 53.57 2,382,539 -0.53(-0.98%)
Mar 20, 2020 60.57 60.57 53.51 54.11 3,337,646 -5.77(-9.64%)
Mar 19, 2020 64.68 64.97 58.36 59.88 2,102,023 -5.14(-7.91%)
Mar 18, 2020 58.53 66.19 53.91 65.02 2,452,052 +3.42(+5.55%)
Mar 17, 2020 60.39 62.13 58.07 61.60 2,980,805 +2.00(+3.35%)
Mar 16, 2020 56.62 64.78 56.02 59.60 3,008,017 -5.74(-8.79%)
Mar 13, 2020 64.14 65.59 60.24 65.35 2,974,556 +3.36(+5.42%)
Mar 12, 2020 64.96 66.80 61.94 61.99 3,494,711 -6.96(-10.09%)
Mar 11, 2020 68.35 69.81 68.01 68.94 1,830,436 -0.76(-1.08%)
Mar 10, 2020 68.89 69.78 66.84 69.70 2,888,508 +1.98(+2.92%)
Mar 09, 2020 68.04 69.77 66.58 67.72 1,712,242 -3.51(-4.93%)
Mar 06, 2020 68.77 71.38 68.11 71.23 2,191,930 +0.75(+1.06%)
Mar 05, 2020 71.28 72.13 69.83 70.48 1,722,087 -1.44(-2.00%)
Mar 04, 2020 70.80 72.13 70.01 71.92 1,532,273 +2.25(+3.23%)
Mar 03, 2020 70.35 70.90 68.67 69.67 2,705,658 +0.53(+0.77%)
Mar 02, 2020 66.74 69.15 66.40 69.14 2,662,556 +2.57(+3.86%)
Feb 28, 2020 65.32 67.25 64.80 66.57 3,791,562 -0.35(-0.53%)
Feb 27, 2020 65.94 67.65 65.19 66.92 3,133,652 -0.21(-0.32%)
Feb 26, 2020 66.11 67.71 65.69 67.14 2,668,079 +1.34(+2.04%)
Feb 25, 2020 67.46 68.08 65.74 65.79 2,014,582 -1.59(-2.36%)
Feb 24, 2020 66.50 68.66 66.08 67.38 1,052,727 -0.91(-1.33%)
Feb 21, 2020 69.31 69.44 67.89 68.29 993,839 -1.26(-1.81%)
Feb 20, 2020 71.43 71.43 68.58 69.55 1,389,225 -1.91(-2.68%)
Feb 19, 2020 72.54 72.79 71.42 71.46 747,764 -0.78(-1.07%)
Feb 18, 2020 71.56 73.05 71.34 72.24 1,956,376 +0.67(+0.94%)
Feb 14, 2020 71.27 71.57 70.79 71.56 763,989 +0.40(+0.56%)
Feb 13, 2020 70.54 71.53 70.54 71.16 811,560 +0.43(+0.61%)
Feb 12, 2020 72.38 72.82 70.10 70.73 1,350,971 -1.13(-1.57%)
Feb 11, 2020 72.35 72.54 71.81 71.86 1,218,193 -0.20(-0.27%)
Feb 10, 2020 71.91 72.27 71.04 72.05 1,013,420 +0.06(+0.08%)
Feb 07, 2020 72.76 73.21 71.80 72.00 861,109 -0.86(-1.19%)
Feb 06, 2020 72.84 73.39 72.63 72.86 725,063 +0.18(+0.24%)
Feb 05, 2020 73.22 73.46 72.44 72.69 1,338,293 -0.26(-0.36%)
Feb 04, 2020 73.45 73.71 72.82 72.95 1,212,350 -0.09(-0.13%)
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.