Booz Allen Hamilton Holding Corp (NY: BAH )

82.26 USD +0.24 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 82.26 82.50 81.55 82.26 943,952 +0.24(+0.29%)
Apr 08, 2021 82.64 82.84 81.77 82.02 869,254 -0.21(-0.26%)
Apr 07, 2021 82.72 84.04 82.18 82.23 676,349 -0.27(-0.33%)
Apr 06, 2021 83.21 83.21 82.11 82.50 1,192,049 -1.19(-1.42%)
Apr 05, 2021 81.98 84.35 81.80 83.69 1,067,654 +1.98(+2.42%)
Apr 01, 2021 81.03 82.09 80.64 81.71 862,000 +1.18(+1.47%)
Mar 31, 2021 80.60 81.09 79.67 80.53 636,687 -0.24(-0.30%)
Mar 30, 2021 81.50 81.90 80.50 80.77 531,935 -0.65(-0.80%)
Mar 29, 2021 79.77 81.78 79.77 81.42 614,102 +1.66(+2.08%)
Mar 26, 2021 80.42 80.42 77.94 79.76 1,163,500 -0.62(-0.77%)
Mar 25, 2021 79.54 80.78 78.94 80.38 875,184 +0.65(+0.82%)
Mar 24, 2021 80.10 81.28 79.49 79.73 1,177,558 -0.32(-0.40%)
Mar 23, 2021 79.81 80.59 79.45 80.05 805,146 +0.22(+0.28%)
Mar 22, 2021 79.14 79.88 78.21 79.83 600,358 +0.08(+0.10%)
Mar 19, 2021 80.88 81.11 79.58 79.75 1,458,700 -0.82(-1.02%)
Mar 18, 2021 79.81 80.96 79.06 80.57 706,435 +0.52(+0.65%)
Mar 17, 2021 79.49 80.52 78.61 80.05 1,135,814 +0.61(+0.77%)
Mar 16, 2021 80.45 80.49 79.02 79.44 677,322 -1.19(-1.48%)
Mar 15, 2021 78.71 80.68 78.71 80.63 970,132 +2.08(+2.65%)
Mar 12, 2021 78.89 79.50 78.47 78.55 874,300 -0.24(-0.30%)
Mar 11, 2021 78.87 79.22 78.42 78.79 912,578 +0.37(+0.47%)
Mar 10, 2021 78.48 78.95 77.89 78.42 825,174 +0.38(+0.49%)
Mar 09, 2021 79.09 79.44 77.88 78.04 880,559 -0.21(-0.27%)
Mar 08, 2021 76.75 79.57 76.05 78.25 1,757,587 +1.50(+1.95%)
Mar 05, 2021 76.77 77.25 75.66 76.75 2,052,100 +0.07(+0.09%)
Mar 04, 2021 79.00 79.37 76.55 76.68 1,555,282 -1.99(-2.53%)
Mar 03, 2021 78.76 79.51 77.84 78.67 1,719,348 -0.40(-0.51%)
Mar 02, 2021 79.45 79.94 78.74 79.07 1,323,128 -0.32(-0.40%)
Mar 01, 2021 77.27 79.91 77.07 79.39 1,260,072 +2.25(+2.92%)
Feb 26, 2021 78.20 79.82 77.05 77.14 2,603,900 -1.00(-1.28%)
Feb 25, 2021 78.11 79.75 77.89 78.14 1,894,837 +0.14(+0.18%)
Feb 24, 2021 76.88 78.18 76.39 78.00 2,830,506 +1.04(+1.35%)
Feb 23, 2021 77.10 77.35 75.15 76.96 1,844,842 -0.31(-0.40%)
Feb 22, 2021 78.39 78.70 77.08 77.27 1,043,211 -1.44(-1.83%)
Feb 19, 2021 79.98 80.00 78.25 78.71 1,650,600 -0.92(-1.16%)
Feb 18, 2021 80.34 80.67 79.13 79.63 2,761,195 -1.07(-1.33%)
Feb 17, 2021 80.55 81.10 79.52 80.70 906,047 -0.53(-0.65%)
Feb 16, 2021 82.90 83.00 80.91 81.23 728,386 -1.36(-1.65%)
Feb 12, 2021 84.52 84.84 82.09 82.59 622,200 -2.00(-2.36%)
Feb 11, 2021 83.44 84.73 83.41 84.59 915,908 +1.05(+1.26%)
Feb 10, 2021 83.31 83.86 82.50 83.54 1,008,086 +0.38(+0.46%)
Feb 09, 2021 82.00 83.67 81.74 83.16 798,251 +1.21(+1.48%)
Feb 08, 2021 82.15 82.52 81.06 81.95 1,169,196 -0.14(-0.17%)
Feb 05, 2021 83.50 83.81 81.60 82.09 1,119,300 -1.31(-1.57%)
Feb 04, 2021 82.00 83.60 81.23 83.40 1,428,630 +1.57(+1.92%)
Feb 03, 2021 83.60 83.71 80.65 81.83 1,813,987 -1.56(-1.87%)
Feb 02, 2021 83.95 84.31 81.83 83.39 2,265,157 -0.36(-0.43%)
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.