Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

149.24 +1.02 (+0.69%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 79.04 79.49 78.54 78.67 708,663 -0.37(-0.47%)
Apr 29, 2021 77.94 79.07 77.85 79.04 651,357 +1.47(+1.90%)
Apr 28, 2021 78.83 78.99 77.49 77.57 428,990 -1.04(-1.33%)
Apr 27, 2021 78.47 78.96 78.09 78.61 403,397 +0.18(+0.23%)
Apr 26, 2021 79.41 79.46 78.07 78.43 491,221 -0.63(-0.79%)
Apr 23, 2021 79.43 79.82 78.36 79.06 514,548 -0.33(-0.42%)
Apr 22, 2021 79.66 79.91 79.13 79.39 465,603 -0.22(-0.27%)
Apr 21, 2021 79.21 80.05 78.97 79.61 828,380 +0.52(+0.66%)
Apr 20, 2021 80.57 81.02 78.96 79.09 1,149,287 -1.37(-1.70%)
Apr 19, 2021 80.24 80.74 79.69 80.45 749,355 +0.15(+0.19%)
Apr 16, 2021 79.30 80.76 78.60 80.30 1,369,773 +1.24(+1.57%)
Apr 15, 2021 79.09 79.83 78.72 79.06 1,318,090 +0.53(+0.68%)
Apr 14, 2021 78.42 78.80 77.94 78.53 797,390 +0.25(+0.31%)
Apr 13, 2021 78.09 78.77 77.89 78.28 746,945 -0.46(-0.59%)
Apr 12, 2021 77.97 79.02 77.88 78.75 867,534 +0.73(+0.94%)
Apr 09, 2021 78.02 78.24 77.34 78.02 995,249 +0.23(+0.29%)
Apr 08, 2021 78.38 78.57 77.55 77.79 916,542 -0.20(-0.26%)
Apr 07, 2021 78.45 79.70 77.94 77.99 713,143 -0.26(-0.33%)
Apr 06, 2021 78.92 78.92 77.87 78.24 1,256,898 -1.13(-1.42%)
Apr 05, 2021 77.75 80.00 77.58 79.37 1,125,736 +1.88(+2.42%)
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.