Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

144.49 -0.30 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.65 69.88 68.36 68.52 1,064,528 -1.34(-1.92%)
Apr 29, 2020 71.48 71.72 69.74 69.86 917,147 -1.20(-1.69%)
Apr 28, 2020 73.15 74.13 71.00 71.06 1,036,260 -0.87(-1.21%)
Apr 27, 2020 71.51 72.04 70.75 71.93 628,062 +1.16(+1.63%)
Apr 24, 2020 70.47 71.06 69.61 70.78 503,869 +0.40(+0.57%)
Apr 23, 2020 70.26 71.17 69.71 70.37 573,064 +0.74(+1.06%)
Apr 22, 2020 69.54 70.02 68.92 69.64 643,867 +1.07(+1.56%)
Apr 21, 2020 70.09 70.71 68.19 68.56 638,919 -2.24(-3.16%)
Apr 20, 2020 71.22 71.57 70.29 70.80 767,139 -1.28(-1.77%)
Apr 17, 2020 71.83 72.29 69.95 72.08 932,174 +1.45(+2.05%)
Apr 16, 2020 70.03 71.67 69.93 70.64 1,002,098 +0.84(+1.20%)
Apr 15, 2020 69.95 70.54 69.12 69.80 736,332 -0.98(-1.38%)
Apr 14, 2020 68.10 71.20 67.73 70.78 1,049,984 +3.53(+5.24%)
Apr 13, 2020 68.92 69.27 66.58 67.25 756,610 -2.02(-2.92%)
Apr 09, 2020 68.23 70.43 67.80 69.27 954,361 +2.22(+3.31%)
Apr 08, 2020 68.53 69.13 66.77 67.05 1,391,770 +0.46(+0.69%)
Apr 07, 2020 71.62 71.62 66.15 66.60 1,194,282 -2.39(-3.46%)
Apr 06, 2020 66.52 69.54 65.88 68.98 1,036,154 +3.62(+5.54%)
Apr 03, 2020 65.22 67.12 64.25 65.36 1,257,905 -0.39(-0.60%)
Apr 02, 2020 63.45 66.18 63.21 65.76 1,901,525 +0.82(+1.26%)
Apr 01, 2020 62.57 65.61 62.07 64.94 1,784,756 +0.90(+1.40%)
Mar 31, 2020 65.45 67.20 63.75 64.04 1,902,873 -2.46(-3.70%)
Mar 30, 2020 64.20 66.68 63.87 66.50 1,217,472 +2.75(+4.32%)
Mar 27, 2020 62.30 65.36 62.07 63.75 1,847,736 -0.07(-0.12%)
Mar 26, 2020 61.53 65.12 61.46 63.83 1,634,165 +3.06(+5.04%)
Mar 25, 2020 60.06 63.30 57.98 60.76 1,829,987 +1.78(+3.02%)
Mar 24, 2020 55.40 59.62 55.19 58.98 1,934,172 +5.45(+10.18%)
Mar 23, 2020 53.77 54.03 50.73 53.53 2,384,257 -0.53(-0.98%)
Mar 20, 2020 60.52 60.52 53.47 54.07 3,340,052 -5.77(-9.64%)
Mar 19, 2020 64.64 64.93 58.32 59.83 2,103,538 -5.14(-7.91%)
Mar 18, 2020 58.49 66.14 53.87 64.97 2,453,820 +3.41(+5.55%)
Mar 17, 2020 60.35 62.09 58.03 61.56 2,982,954 +2.00(+3.35%)
Mar 16, 2020 56.58 64.73 55.98 59.56 3,010,185 -5.74(-8.79%)
Mar 13, 2020 64.10 65.55 60.20 65.30 2,976,700 +3.36(+5.42%)
Mar 12, 2020 64.92 66.75 61.89 61.94 3,497,230 -6.95(-10.09%)
Mar 11, 2020 68.30 69.76 67.96 68.89 1,831,756 -0.76(-1.09%)
Mar 10, 2020 68.84 69.73 66.79 69.65 2,890,591 +1.98(+2.92%)
Mar 09, 2020 68.00 69.72 66.53 67.67 1,713,477 -3.51(-4.93%)
Mar 06, 2020 68.72 71.33 68.06 71.18 2,193,510 +0.75(+1.06%)
Mar 05, 2020 71.22 72.08 69.78 70.43 1,723,328 -1.44(-2.00%)
Mar 04, 2020 70.75 72.08 69.96 71.87 1,533,377 +2.25(+3.23%)
Mar 03, 2020 70.30 70.85 68.62 69.62 2,707,608 +0.53(+0.77%)
Mar 02, 2020 66.69 69.10 66.35 69.09 2,664,475 +2.57(+3.86%)
Feb 28, 2020 65.27 67.20 64.75 66.52 3,794,295 -0.35(-0.53%)
Feb 27, 2020 65.90 67.60 65.14 66.88 3,135,911 -0.21(-0.32%)
Feb 26, 2020 66.06 67.66 65.64 67.09 2,670,003 +1.34(+2.04%)
Feb 25, 2020 67.41 68.03 65.69 65.75 2,016,034 -1.59(-2.36%)
Feb 24, 2020 66.46 68.61 66.04 67.33 1,053,486 -0.91(-1.33%)
Feb 21, 2020 69.26 69.39 67.84 68.24 994,555 -1.26(-1.81%)
Feb 20, 2020 71.38 71.38 68.53 69.50 1,390,226 -1.91(-2.68%)
Feb 19, 2020 72.49 72.74 71.37 71.41 748,303 -0.77(-1.07%)
Feb 18, 2020 71.51 73.00 71.29 72.18 1,957,786 +0.67(+0.94%)
Feb 14, 2020 71.21 71.52 70.74 71.51 764,539 +0.40(+0.56%)
Feb 13, 2020 70.49 71.48 70.49 71.11 812,145 +0.43(+0.61%)
Feb 12, 2020 72.33 72.76 70.05 70.68 1,351,945 -1.12(-1.57%)
Feb 11, 2020 72.30 72.49 71.76 71.81 1,219,071 -0.20(-0.27%)
Feb 10, 2020 71.85 72.22 70.99 72.00 1,014,150 +0.06(+0.08%)
Feb 07, 2020 72.71 73.15 71.75 71.95 861,729 -0.86(-1.19%)
Feb 06, 2020 72.79 73.34 72.58 72.81 725,585 +0.18(+0.24%)
Feb 05, 2020 73.16 73.41 72.39 72.63 1,339,257 -0.26(-0.36%)
Feb 04, 2020 73.40 73.66 72.76 72.89 1,213,224 -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.