Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.20 +0.04 (+0.03%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.86 76.33 74.99 75.80 676,429 -0.23(-0.30%)
Mar 30, 2021 76.71 77.09 75.77 76.02 565,138 -0.61(-0.80%)
Mar 29, 2021 75.08 76.97 75.08 76.64 652,434 +1.56(+2.08%)
Mar 26, 2021 75.70 75.70 73.36 75.07 1,236,126 -0.58(-0.77%)
Mar 25, 2021 74.87 76.03 74.31 75.66 929,813 +0.61(+0.82%)
Mar 24, 2021 75.39 76.50 74.81 75.05 1,251,061 -0.30(-0.40%)
Mar 23, 2021 75.12 75.86 74.78 75.35 855,403 +0.21(+0.28%)
Mar 22, 2021 74.49 75.19 73.61 75.14 637,832 +0.08(+0.10%)
Mar 19, 2021 76.13 76.34 74.90 75.06 1,549,752 -0.77(-1.02%)
Mar 18, 2021 75.12 76.20 74.42 75.84 750,531 +0.49(+0.65%)
Mar 17, 2021 74.82 75.79 73.99 75.35 1,206,712 +0.57(+0.77%)
Mar 16, 2021 75.72 75.76 74.38 74.77 719,600 -1.12(-1.48%)
Mar 15, 2021 74.09 75.94 74.09 75.89 1,030,688 +1.96(+2.65%)
Mar 12, 2021 74.25 74.83 73.86 73.93 928,874 -0.23(-0.30%)
Mar 11, 2021 74.24 74.57 73.81 74.16 969,541 +0.35(+0.47%)
Mar 10, 2021 73.87 74.31 73.31 73.81 876,681 +0.36(+0.49%)
Mar 09, 2021 74.44 74.77 73.30 73.45 935,524 -0.20(-0.27%)
Mar 08, 2021 72.24 74.89 71.58 73.65 1,867,296 +1.41(+1.95%)
Mar 05, 2021 72.26 72.71 71.21 72.24 2,180,193 +0.07(+0.09%)
Mar 04, 2021 74.36 74.71 72.05 72.17 1,652,363 -1.87(-2.53%)
Mar 03, 2021 74.13 74.84 73.27 74.05 1,826,670 -0.38(-0.51%)
Mar 02, 2021 74.78 75.24 74.11 74.42 1,405,718 -0.30(-0.40%)
Mar 01, 2021 72.73 75.22 72.54 74.73 1,338,726 +2.12(+2.92%)
Feb 26, 2021 73.61 75.13 72.52 72.61 2,766,437 -0.94(-1.28%)
Feb 25, 2021 73.52 75.06 73.31 73.55 2,013,113 +0.13(+0.18%)
Feb 24, 2021 72.36 73.59 71.90 73.42 3,007,188 +0.98(+1.35%)
Feb 23, 2021 72.57 72.81 70.73 72.44 1,959,998 -0.29(-0.40%)
Feb 22, 2021 73.78 74.08 72.55 72.73 1,108,328 -1.36(-1.83%)
Feb 19, 2021 75.28 75.30 73.65 74.09 1,753,631 -0.87(-1.16%)
Feb 18, 2021 75.62 75.93 74.48 74.95 2,933,550 -1.01(-1.33%)
Feb 17, 2021 75.82 76.34 74.85 75.96 962,603 -0.50(-0.65%)
Feb 16, 2021 78.03 78.12 76.16 76.46 773,852 -1.28(-1.65%)
Feb 12, 2021 79.55 79.86 77.27 77.74 661,038 -1.88(-2.36%)
Feb 11, 2021 78.54 79.75 78.51 79.62 973,079 +1.34(+1.71%)
Feb 10, 2021 78.07 78.58 77.31 78.28 1,075,776 +0.36(+0.46%)
Feb 09, 2021 76.84 78.41 76.60 77.93 851,851 +1.13(+1.48%)
Feb 08, 2021 76.98 77.33 75.96 76.79 1,247,704 -0.13(-0.17%)
Feb 05, 2021 78.25 78.54 76.47 76.92 1,194,457 -1.23(-1.57%)
Feb 04, 2021 76.84 78.34 76.12 78.15 1,524,558 +1.47(+1.92%)
Feb 03, 2021 78.34 78.44 75.58 76.68 1,935,790 -1.46(-1.87%)
Feb 02, 2021 78.67 79.00 76.68 78.14 2,417,255 -0.34(-0.43%)
Feb 01, 2021 80.04 80.47 76.66 78.48 2,573,731 -1.33(-1.67%)
Jan 29, 2021 85.51 85.70 79.55 79.81 3,187,141 -9.59(-10.72%)
Jan 28, 2021 91.54 92.00 89.14 89.40 1,337,256 -2.03(-2.22%)
Jan 27, 2021 91.02 93.95 90.23 91.43 1,592,698 -0.25(-0.28%)
Jan 26, 2021 91.83 92.24 91.15 91.68 890,484 +0.26(+0.29%)
Jan 25, 2021 90.47 92.11 90.21 91.42 1,154,044 +1.53(+1.70%)
Jan 22, 2021 88.71 89.99 88.55 89.89 607,099 +1.07(+1.20%)
Jan 21, 2021 89.00 89.52 88.29 88.83 739,204 -0.20(-0.22%)
Jan 20, 2021 88.09 89.70 88.02 89.02 724,789 +1.03(+1.17%)
Jan 19, 2021 86.86 88.12 86.69 87.99 599,704 +1.61(+1.87%)
Jan 15, 2021 85.71 86.45 85.09 86.38 618,411 +0.67(+0.79%)
Jan 14, 2021 85.61 86.93 85.04 85.71 690,835 +0.09(+0.11%)
Jan 13, 2021 86.94 87.34 85.37 85.61 1,137,716 -1.25(-1.43%)
Jan 12, 2021 85.73 87.07 85.35 86.86 854,087 +1.22(+1.42%)
Jan 11, 2021 85.26 86.60 84.85 85.64 772,009 -0.20(-0.23%)
Jan 08, 2021 84.95 86.72 84.68 85.84 954,989 +0.70(+0.83%)
Jan 07, 2021 83.01 85.30 82.28 85.13 1,306,609 +2.02(+2.44%)
Jan 06, 2021 81.00 84.08 79.91 83.11 1,473,834 +1.90(+2.34%)
Jan 05, 2021 80.39 81.55 79.71 81.21 1,199,174 +0.64(+0.79%)
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.