Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.92 76.38 75.04 75.85 675,942 -0.23(-0.30%)
Mar 30, 2021 76.77 77.14 75.83 76.08 564,731 -0.61(-0.80%)
Mar 29, 2021 75.14 77.03 75.14 76.69 651,964 +1.56(+2.08%)
Mar 26, 2021 75.75 75.75 73.41 75.13 1,235,236 -0.58(-0.77%)
Mar 25, 2021 74.92 76.09 74.36 75.71 929,143 +0.61(+0.82%)
Mar 24, 2021 75.45 76.56 74.87 75.10 1,250,160 -0.30(-0.40%)
Mar 23, 2021 75.18 75.91 74.84 75.40 854,787 +0.21(+0.28%)
Mar 22, 2021 74.54 75.24 73.67 75.19 637,373 +0.08(+0.10%)
Mar 19, 2021 76.18 76.40 74.96 75.12 1,548,636 -0.77(-1.02%)
Mar 18, 2021 75.18 76.26 74.47 75.89 749,990 +0.49(+0.65%)
Mar 17, 2021 74.87 75.84 74.04 75.40 1,205,843 +0.57(+0.77%)
Mar 16, 2021 75.78 75.81 74.43 74.83 719,082 -1.12(-1.48%)
Mar 15, 2021 74.14 75.99 74.14 75.95 1,029,945 +1.96(+2.65%)
Mar 12, 2021 74.31 74.88 73.91 73.99 928,205 -0.23(-0.30%)
Mar 11, 2021 74.29 74.62 73.87 74.21 968,843 +0.35(+0.47%)
Mar 10, 2021 73.92 74.36 73.37 73.87 876,050 +0.36(+0.49%)
Mar 09, 2021 74.50 74.83 73.36 73.51 934,850 -0.20(-0.27%)
Mar 08, 2021 72.29 74.95 71.63 73.71 1,865,951 +1.41(+1.95%)
Mar 05, 2021 72.31 72.76 71.27 72.29 2,178,623 +0.07(+0.09%)
Mar 04, 2021 74.41 74.76 72.10 72.23 1,651,173 -1.87(-2.53%)
Mar 03, 2021 74.19 74.89 73.32 74.10 1,825,355 -0.38(-0.51%)
Mar 02, 2021 74.84 75.30 74.17 74.48 1,404,705 -0.30(-0.40%)
Mar 01, 2021 72.78 75.27 72.59 74.78 1,337,762 +2.12(+2.92%)
Feb 26, 2021 73.66 75.18 72.58 72.66 2,764,444 -0.94(-1.28%)
Feb 25, 2021 73.57 75.12 73.37 73.60 2,011,663 +0.13(+0.18%)
Feb 24, 2021 72.42 73.64 71.95 73.47 3,005,021 +0.98(+1.35%)
Feb 23, 2021 72.62 72.86 70.79 72.49 1,958,586 -0.29(-0.40%)
Feb 22, 2021 73.84 74.13 72.60 72.78 1,107,530 -1.36(-1.83%)
Feb 19, 2021 75.34 75.35 73.71 74.14 1,752,368 -0.87(-1.16%)
Feb 18, 2021 75.67 75.99 74.53 75.01 2,931,437 -1.01(-1.33%)
Feb 17, 2021 75.87 76.39 74.90 76.01 961,909 -0.50(-0.65%)
Feb 16, 2021 78.09 78.18 76.21 76.51 773,294 -1.28(-1.65%)
Feb 12, 2021 79.61 79.91 77.32 77.79 660,561 -1.88(-2.36%)
Feb 11, 2021 78.59 79.81 78.57 79.68 972,378 +1.34(+1.71%)
Feb 10, 2021 78.12 78.64 77.36 78.34 1,075,001 +0.36(+0.46%)
Feb 09, 2021 76.90 78.46 76.65 77.98 851,237 +1.13(+1.48%)
Feb 08, 2021 77.04 77.38 76.01 76.85 1,246,805 -0.13(-0.17%)
Feb 05, 2021 78.30 78.59 76.52 76.98 1,193,597 -1.23(-1.57%)
Feb 04, 2021 76.90 78.40 76.17 78.21 1,523,460 +1.47(+1.92%)
Feb 03, 2021 78.40 78.50 75.63 76.74 1,934,396 -1.46(-1.87%)
Feb 02, 2021 78.72 79.06 76.74 78.20 2,415,514 -0.34(-0.43%)
Feb 01, 2021 80.09 80.52 76.72 78.54 2,571,877 -1.33(-1.67%)
Jan 29, 2021 85.57 85.76 79.61 79.87 3,184,845 -9.59(-10.72%)
Jan 28, 2021 91.61 92.07 89.21 89.46 1,336,293 -2.03(-2.22%)
Jan 27, 2021 91.08 94.02 90.30 91.50 1,591,551 -0.25(-0.28%)
Jan 26, 2021 91.90 92.30 91.22 91.75 889,842 +0.26(+0.29%)
Jan 25, 2021 90.54 92.18 90.28 91.49 1,153,213 +1.53(+1.70%)
Jan 22, 2021 88.78 90.05 88.62 89.96 606,662 +1.07(+1.20%)
Jan 21, 2021 89.07 89.58 88.36 88.89 738,671 -0.20(-0.22%)
Jan 20, 2021 88.15 89.76 88.08 89.09 724,267 +1.03(+1.17%)
Jan 19, 2021 86.92 88.19 86.75 88.06 599,272 +1.61(+1.87%)
Jan 15, 2021 85.77 86.51 85.15 86.44 617,966 +0.68(+0.79%)
Jan 14, 2021 85.67 87.00 85.10 85.77 690,338 +0.09(+0.11%)
Jan 13, 2021 87.00 87.41 85.43 85.67 1,136,896 -1.25(-1.43%)
Jan 12, 2021 85.80 87.14 85.41 86.92 853,472 +1.22(+1.42%)
Jan 11, 2021 85.32 86.67 84.91 85.70 771,453 -0.20(-0.23%)
Jan 08, 2021 85.01 86.78 84.74 85.90 954,301 +0.70(+0.83%)
Jan 07, 2021 83.07 85.36 82.34 85.19 1,305,668 +2.03(+2.44%)
Jan 06, 2021 81.06 84.14 79.97 83.17 1,472,773 +1.90(+2.34%)
Jan 05, 2021 80.45 81.61 79.77 81.27 1,198,310 +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.