Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

149.16 +0.94 (+0.64%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 78.11 78.73 77.75 78.31 916,094 +0.14(+0.18%)
Aug 30, 2021 78.15 78.41 78.01 78.17 493,231 +0.08(+0.10%)
Aug 27, 2021 77.48 78.31 77.26 78.09 552,218 +0.54(+0.70%)
Aug 26, 2021 77.69 77.88 77.14 77.55 556,147 -0.27(-0.34%)
Aug 25, 2021 77.56 78.08 76.83 77.81 769,599 +0.32(+0.41%)
Aug 24, 2021 77.68 77.90 77.21 77.50 978,886 -0.24(-0.31%)
Aug 23, 2021 78.65 78.73 77.44 77.74 752,410 -0.90(-1.14%)
Aug 20, 2021 77.85 78.65 77.58 78.64 858,322 +0.90(+1.16%)
Aug 19, 2021 76.13 77.75 76.05 77.74 1,232,730 +1.31(+1.71%)
Aug 18, 2021 77.79 78.15 76.38 76.43 919,260 -1.65(-2.12%)
Aug 17, 2021 77.69 78.29 77.09 78.08 915,113 +0.19(+0.25%)
Aug 16, 2021 77.12 78.12 76.82 77.89 613,375 +0.85(+1.10%)
Aug 13, 2021 77.73 77.92 76.90 77.04 408,134 -0.56(-0.73%)
Aug 12, 2021 77.69 77.95 77.33 77.60 562,603 -0.18(-0.23%)
Aug 11, 2021 77.28 77.82 77.28 77.78 476,670 +0.50(+0.65%)
Aug 10, 2021 77.23 77.75 76.88 77.28 724,696 +0.22(+0.28%)
Aug 09, 2021 77.69 77.85 76.98 77.06 1,116,509 -0.77(-0.99%)
Aug 06, 2021 77.93 78.77 77.71 77.83 731,436 -0.22(-0.28%)
Aug 05, 2021 77.90 79.06 77.72 78.05 928,727 +0.01(+0.01%)
Aug 04, 2021 78.54 79.45 77.99 78.04 1,224,959 -0.72(-0.92%)
Aug 03, 2021 81.74 81.79 78.69 78.76 1,437,236 -2.86(-3.51%)
Aug 02, 2021 81.86 82.99 81.34 81.63 851,187 -0.04(-0.05%)
Jul 30, 2021 83.40 83.90 80.98 81.67 1,377,197 -3.71(-4.35%)
Jul 29, 2021 85.99 86.26 85.26 85.38 459,076 -0.20(-0.23%)
Jul 28, 2021 85.46 85.94 84.72 85.58 386,816 +0.13(+0.16%)
Jul 27, 2021 85.45 85.60 84.85 85.45 876,067 -0.01(-0.01%)
Jul 26, 2021 85.13 85.65 85.02 85.45 626,857 +0.10(+0.11%)
Jul 23, 2021 84.53 85.38 84.35 85.36 697,605 +0.87(+1.03%)
Jul 22, 2021 84.51 84.62 84.22 84.49 377,929 -0.02(-0.02%)
Jul 21, 2021 84.88 85.33 84.33 84.51 399,301 -0.37(-0.44%)
Jul 20, 2021 83.68 85.42 83.66 84.88 971,284 +1.20(+1.43%)
Jul 19, 2021 85.01 85.01 82.97 83.68 606,706 -1.45(-1.70%)
Jul 16, 2021 85.01 85.54 84.67 85.13 797,607 +0.10(+0.11%)
Jul 15, 2021 84.64 85.25 84.41 85.04 630,825 +0.48(+0.56%)
Jul 14, 2021 84.65 84.74 84.07 84.56 381,531 +0.03(+0.03%)
Jul 13, 2021 84.80 85.06 84.43 84.53 660,457 -0.10(-0.12%)
Jul 12, 2021 84.46 84.98 84.12 84.64 830,338 +0.12(+0.15%)
Jul 09, 2021 84.33 84.89 83.92 84.51 500,015 +0.50(+0.60%)
Jul 08, 2021 83.81 84.64 83.48 84.01 508,167 -0.65(-0.76%)
Jul 07, 2021 83.28 84.69 83.16 84.66 585,818 +1.71(+2.07%)
Jul 06, 2021 82.56 83.07 81.47 82.94 862,326 +0.38(+0.46%)
Jul 02, 2021 82.19 83.01 82.00 82.56 431,400 +0.53(+0.65%)
Jul 01, 2021 81.24 82.23 81.10 82.03 503,212 +0.96(+1.19%)
Jun 30, 2021 80.88 81.18 80.67 81.07 590,295 +0.07(+0.08%)
Jun 29, 2021 81.41 82.14 80.97 81.00 570,874 -0.69(-0.84%)
Jun 28, 2021 83.23 83.23 81.45 81.69 775,908 -1.57(-1.89%)
Jun 25, 2021 82.07 83.31 82.07 83.26 1,202,790 +0.96(+1.17%)
Jun 24, 2021 83.38 83.38 81.67 82.30 639,327 -0.64(-0.77%)
Jun 23, 2021 84.13 84.27 82.89 82.93 645,284 -1.40(-1.66%)
Jun 22, 2021 84.07 84.63 83.51 84.33 662,594 +0.35(+0.42%)
Jun 21, 2021 82.66 84.04 82.34 83.98 592,826 +1.60(+1.94%)
Jun 18, 2021 83.37 83.67 82.31 82.38 1,677,013 -1.06(-1.27%)
Jun 17, 2021 83.75 83.75 83.15 83.44 634,539 -0.10(-0.11%)
Jun 16, 2021 83.70 84.08 82.89 83.53 830,368 +0.03(+0.03%)
Jun 15, 2021 83.30 83.52 82.89 83.50 735,604 +0.20(+0.24%)
Jun 14, 2021 83.72 83.81 82.56 83.30 462,374 -0.22(-0.26%)
Jun 11, 2021 83.72 84.03 82.93 83.52 625,260 -0.08(-0.09%)
Jun 10, 2021 82.98 83.90 82.47 83.60 826,332 +0.78(+0.94%)
Jun 09, 2021 82.47 83.24 81.82 82.82 1,010,423 +1.08(+1.32%)
Jun 08, 2021 81.83 81.89 81.20 81.74 678,547 +0.09(+0.10%)
Jun 07, 2021 81.13 81.88 80.99 81.66 744,137 +0.52(+0.64%)
Jun 04, 2021 80.94 81.39 80.77 81.13 638,683 +0.37(+0.46%)
Jun 03, 2021 81.17 81.69 80.52 80.76 528,845 -0.81(-0.99%)
Jun 02, 2021 80.77 82.00 80.59 81.57 1,038,397 +1.05(+1.31%)
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.