Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Booz Allen Hamilton Holding Corp (NY: BAH )

150.41 -1.00 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 77.80 82.97 77.62 82.82 1,891,677 +6.01(+7.82%)
Oct 28, 2021 76.07 76.82 75.42 76.82 915,467 +0.83(+1.09%)
Oct 27, 2021 78.82 78.70 75.98 75.99 852,433 -2.81(-3.57%)
Oct 26, 2021 79.92 78.80 466,841 -0.97(-1.22%)
Oct 25, 2021 79.02 79.86 78.73 79.77 836,193 +0.68(+0.86%)
Oct 22, 2021 79.46 80.24 79.10 79.10 741,320 -0.15(-0.19%)
Oct 21, 2021 77.79 79.40 77.35 79.25 1,126,748 +1.87(+2.42%)
Oct 20, 2021 77.36 78.08 77.10 77.38 714,282 +0.17(+0.22%)
Oct 19, 2021 77.36 77.37 76.43 77.21 625,611 +0.12(+0.16%)
Oct 18, 2021 77.09 77.24 76.12 77.08 682,288 -0.12(-0.16%)
Oct 15, 2021 76.96 77.24 76.44 77.21 1,068,589 +0.30(+0.38%)
Oct 14, 2021 76.90 77.17 76.16 76.91 1,078,882 +0.33(+0.44%)
Oct 13, 2021 76.68 77.20 75.73 76.58 732,542 +0.11(+0.15%)
Oct 12, 2021 76.55 77.01 76.26 76.46 614,176 -0.12(-0.16%)
Oct 11, 2021 76.88 77.37 76.53 76.59 526,268 -0.48(-0.62%)
Oct 08, 2021 77.34 77.60 76.41 77.06 674,926 -0.17(-0.22%)
Oct 07, 2021 76.86 78.05 76.70 77.24 1,088,112 +0.69(+0.90%)
Oct 06, 2021 76.13 76.94 75.88 76.55 1,836,543 +0.42(+0.55%)
Oct 05, 2021 77.44 77.44 74.80 76.13 1,962,324 -1.34(-1.74%)
Oct 04, 2021 77.05 78.19 77.00 77.47 1,187,838 +0.42(+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.