Booz Allen Hamilton Holding Corp (NY: BAH )

83.91 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.59 87.01 81.40 86.86 1,803,777 +6.30(+7.82%)
Oct 28, 2021 79.78 80.56 79.10 80.56 872,929 +0.87(+1.09%)
Oct 27, 2021 82.66 82.66 79.68 79.69 812,824 -2.95(-3.57%)
Oct 26, 2021 83.81 82.64 445,149 -1.02(-1.22%)
Oct 25, 2021 82.87 83.75 82.57 83.66 797,338 +0.71(+0.86%)
Oct 22, 2021 83.33 84.15 82.95 82.95 706,874 -0.16(-0.19%)
Oct 21, 2021 81.58 83.27 81.12 83.11 1,074,392 +1.96(+2.42%)
Oct 20, 2021 81.13 81.88 80.86 81.15 681,092 +0.18(+0.22%)
Oct 19, 2021 81.13 81.14 80.15 80.97 596,541 +0.13(+0.16%)
Oct 18, 2021 80.85 81.00 79.83 80.84 650,585 -0.13(-0.16%)
Oct 15, 2021 80.71 81.00 80.16 80.97 1,018,936 +0.31(+0.38%)
Oct 14, 2021 80.65 80.93 79.87 80.66 1,028,750 +0.35(+0.44%)
Oct 13, 2021 80.42 80.96 79.42 80.31 698,504 +0.12(+0.15%)
Oct 12, 2021 80.28 80.76 79.98 80.19 585,638 -0.13(-0.16%)
Oct 11, 2021 80.63 81.14 80.26 80.32 501,814 -0.50(-0.62%)
Oct 08, 2021 81.11 81.38 80.13 80.82 643,565 -0.18(-0.22%)
Oct 07, 2021 80.61 81.85 80.44 81.00 1,037,551 +0.72(+0.90%)
Oct 06, 2021 79.84 80.69 79.58 80.28 1,751,205 +0.44(+0.55%)
Oct 05, 2021 81.21 81.21 78.45 79.84 1,871,142 -1.41(-1.74%)
Oct 04, 2021 80.80 82.00 80.75 81.25 1,132,643 +0.44(+0.54%)
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.