Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 86.16 86.35 80.15 80.42 3,163,085 -9.66(-10.72%)
Jan 28, 2021 92.24 92.70 89.82 90.08 1,327,163 -2.05(-2.22%)
Jan 27, 2021 91.71 94.67 90.92 92.13 1,580,677 -0.25(-0.28%)
Jan 26, 2021 92.53 92.94 91.84 92.38 883,762 +0.26(+0.29%)
Jan 25, 2021 91.16 92.82 90.90 92.12 1,145,334 +1.54(+1.70%)
Jan 22, 2021 89.39 90.67 89.23 90.58 602,517 +1.08(+1.20%)
Jan 21, 2021 89.68 90.20 88.96 89.50 733,624 -0.20(-0.22%)
Jan 20, 2021 88.76 90.38 88.69 89.70 719,318 +1.04(+1.17%)
Jan 19, 2021 87.52 88.79 87.35 88.66 595,178 +1.62(+1.87%)
Jan 15, 2021 86.36 87.10 85.73 87.04 613,744 +0.68(+0.79%)
Jan 14, 2021 86.26 87.59 85.69 86.36 685,621 +0.09(+0.11%)
Jan 13, 2021 87.60 88.01 86.02 86.26 1,129,129 -1.26(-1.43%)
Jan 12, 2021 86.39 87.74 86.00 87.52 847,641 +1.23(+1.42%)
Jan 11, 2021 85.90 87.26 85.50 86.29 766,182 -0.20(-0.23%)
Jan 08, 2021 85.59 87.38 85.33 86.49 947,781 +0.71(+0.83%)
Jan 07, 2021 83.64 85.95 82.91 85.78 1,296,747 +2.04(+2.44%)
Jan 06, 2021 81.62 84.72 80.52 83.74 1,462,710 +1.92(+2.34%)
Jan 05, 2021 81.00 82.17 80.31 81.82 1,190,123 +0.64(+0.79%)
Jan 04, 2021 82.50 82.88 80.85 81.18 1,188,162 -1.13(-1.38%)
Dec 31, 2020 82.32 82.32 82.32 418,009 +0.19(+0.23%)
Dec 30, 2020 82.67 83.29 81.99 82.13 418,009 -0.23(-0.28%)
Dec 29, 2020 83.22 83.22 82.00 82.35 451,448 -0.39(-0.47%)
Dec 28, 2020 83.02 83.17 81.99 82.74 595,487 +0.25(+0.30%)
Dec 24, 2020 82.41 82.99 81.87 82.50 284,578 -0.11(-0.14%)
Dec 23, 2020 82.67 82.96 81.79 82.61 806,889 +0.27(+0.33%)
Dec 22, 2020 82.81 83.14 81.91 82.33 945,194 -0.44(-0.54%)
Dec 21, 2020 83.74 84.20 81.66 82.78 873,987 -2.01(-2.37%)
Dec 18, 2020 84.52 85.03 83.91 84.79 1,667,435 +0.72(+0.85%)
Dec 17, 2020 85.73 86.12 83.78 84.07 1,695,733 -1.55(-1.81%)
Dec 16, 2020 84.67 86.00 84.32 85.62 1,467,989 +1.37(+1.63%)
Dec 15, 2020 83.43 84.58 82.84 84.25 1,087,578 +0.89(+1.06%)
Dec 14, 2020 83.38 84.87 83.16 83.36 912,861 +0.49(+0.59%)
Dec 11, 2020 82.55 83.33 82.21 82.87 565,449 +0.12(+0.15%)
Dec 10, 2020 82.15 82.98 81.67 82.75 637,271 +0.23(+0.27%)
Dec 09, 2020 83.19 83.32 82.13 82.52 706,619 -0.59(-0.72%)
Dec 08, 2020 83.92 84.02 82.94 83.12 685,968 -0.56(-0.67%)
Dec 07, 2020 83.37 84.33 83.37 83.68 725,630 +0.18(+0.21%)
Dec 04, 2020 83.37 84.28 82.98 83.50 548,821 +0.05(+0.06%)
Dec 03, 2020 83.40 84.24 83.10 83.45 520,740 -0.15(-0.18%)
Dec 02, 2020 83.84 84.80 82.76 83.60 522,184 -0.62(-0.74%)
Dec 01, 2020 82.23 84.30 82.06 84.22 942,843 +2.28(+2.78%)
Nov 30, 2020 83.22 83.22 81.48 81.95 1,183,930 -1.27(-1.52%)
Nov 27, 2020 83.12 83.86 82.91 83.21 247,509 +0.12(+0.15%)
Nov 25, 2020 83.17 83.46 82.07 83.09 468,224 +0.17(+0.21%)
Nov 24, 2020 83.12 83.36 82.33 82.92 601,511 -0.04(-0.05%)
Nov 23, 2020 82.50 83.66 82.29 82.96 541,338 +0.63(+0.77%)
Nov 20, 2020 83.03 83.46 82.14 82.33 784,046 -0.91(-1.09%)
Nov 19, 2020 83.09 83.62 82.00 83.23 1,007,371 +0.05(+0.06%)
Nov 18, 2020 84.03 84.10 82.99 83.18 928,729 -1.00(-1.19%)
Nov 17, 2020 83.71 84.85 82.90 84.19 636,368 -0.21(-0.25%)
Nov 16, 2020 83.00 84.41 82.56 84.39 518,794 +1.70(+2.06%)
Nov 13, 2020 81.60 82.97 81.39 82.69 613,638 +1.29(+1.59%)
Nov 12, 2020 80.88 82.12 80.68 81.40 508,752 +0.46(+0.57%)
Nov 11, 2020 82.04 82.41 80.22 80.94 1,062,131 -0.53(-0.65%)
Nov 10, 2020 81.16 82.15 80.91 81.47 689,704 +0.12(+0.15%)
Nov 09, 2020 83.44 83.66 81.34 81.34 897,630 -0.13(-0.16%)
Nov 06, 2020 80.98 81.94 80.56 81.48 475,541 +0.28(+0.35%)
Nov 05, 2020 83.08 83.68 80.70 81.19 1,086,833 -1.39(-1.69%)
Nov 04, 2020 79.50 82.78 79.25 82.59 1,410,263 +3.86(+4.90%)
Nov 03, 2020 76.91 79.25 76.52 78.73 814,682 +2.34(+3.07%)
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.