Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.66 75.18 72.58 72.66 2,764,444 -0.94(-1.28%)
Feb 25, 2021 73.57 75.12 73.37 73.60 2,011,663 +0.13(+0.18%)
Feb 24, 2021 72.42 73.64 71.95 73.47 3,005,021 +0.98(+1.35%)
Feb 23, 2021 72.62 72.86 70.79 72.49 1,958,586 -0.29(-0.40%)
Feb 22, 2021 73.84 74.13 72.60 72.78 1,107,530 -1.36(-1.83%)
Feb 19, 2021 75.34 75.35 73.71 74.14 1,752,368 -0.87(-1.16%)
Feb 18, 2021 75.67 75.99 74.53 75.01 2,931,437 -1.01(-1.33%)
Feb 17, 2021 75.87 76.39 74.90 76.01 961,909 -0.50(-0.65%)
Feb 16, 2021 78.09 78.18 76.21 76.51 773,294 -1.28(-1.65%)
Feb 12, 2021 79.61 79.91 77.32 77.79 660,561 -1.88(-2.36%)
Feb 11, 2021 78.59 79.81 78.57 79.68 972,378 +1.34(+1.71%)
Feb 10, 2021 78.12 78.64 77.36 78.34 1,075,001 +0.36(+0.46%)
Feb 09, 2021 76.90 78.46 76.65 77.98 851,237 +1.13(+1.48%)
Feb 08, 2021 77.04 77.38 76.01 76.85 1,246,805 -0.13(-0.17%)
Feb 05, 2021 78.30 78.59 76.52 76.98 1,193,597 -1.23(-1.57%)
Feb 04, 2021 76.90 78.40 76.17 78.21 1,523,460 +1.47(+1.92%)
Feb 03, 2021 78.40 78.50 75.63 76.74 1,934,396 -1.46(-1.87%)
Feb 02, 2021 78.72 79.06 76.74 78.20 2,415,514 -0.34(-0.43%)
Feb 01, 2021 80.09 80.52 76.72 78.54 2,571,877 -1.33(-1.67%)
Jan 29, 2021 85.57 85.76 79.61 79.87 3,184,845 -9.59(-10.72%)
Jan 28, 2021 91.61 92.07 89.21 89.46 1,336,293 -2.03(-2.22%)
Jan 27, 2021 91.08 94.02 90.30 91.50 1,591,551 -0.25(-0.28%)
Jan 26, 2021 91.90 92.30 91.22 91.75 889,842 +0.26(+0.29%)
Jan 25, 2021 90.54 92.18 90.28 91.49 1,153,213 +1.53(+1.70%)
Jan 22, 2021 88.78 90.05 88.62 89.96 606,662 +1.07(+1.20%)
Jan 21, 2021 89.07 89.58 88.36 88.89 738,671 -0.20(-0.22%)
Jan 20, 2021 88.15 89.76 88.08 89.09 724,267 +1.03(+1.17%)
Jan 19, 2021 86.92 88.19 86.75 88.06 599,272 +1.61(+1.87%)
Jan 15, 2021 85.77 86.51 85.15 86.44 617,966 +0.68(+0.79%)
Jan 14, 2021 85.67 87.00 85.10 85.77 690,338 +0.09(+0.11%)
Jan 13, 2021 87.00 87.41 85.43 85.67 1,136,896 -1.25(-1.43%)
Jan 12, 2021 85.80 87.14 85.41 86.92 853,472 +1.22(+1.42%)
Jan 11, 2021 85.32 86.67 84.91 85.70 771,453 -0.20(-0.23%)
Jan 08, 2021 85.01 86.78 84.74 85.90 954,301 +0.70(+0.83%)
Jan 07, 2021 83.07 85.36 82.34 85.19 1,305,668 +2.03(+2.44%)
Jan 06, 2021 81.06 84.14 79.97 83.17 1,472,773 +1.90(+2.34%)
Jan 05, 2021 80.45 81.61 79.77 81.27 1,198,310 +0.64(+0.79%)
Jan 04, 2021 81.94 82.31 80.30 80.63 1,196,335 -1.13(-1.38%)
Dec 31, 2020 81.75 81.75 81.75 420,884 +0.19(+0.23%)
Dec 30, 2020 82.11 82.72 81.43 81.57 420,884 -0.23(-0.28%)
Dec 29, 2020 82.65 82.65 81.44 81.79 454,554 -0.38(-0.47%)
Dec 28, 2020 82.46 82.60 81.43 82.18 599,584 +0.24(+0.30%)
Dec 24, 2020 81.85 82.42 81.31 81.93 286,535 -0.11(-0.14%)
Dec 23, 2020 82.11 82.39 81.23 82.04 812,440 +0.27(+0.33%)
Dec 22, 2020 82.24 82.57 81.35 81.77 951,696 -0.44(-0.54%)
Dec 21, 2020 83.17 83.63 81.11 82.21 879,999 -2.00(-2.37%)
Dec 18, 2020 83.94 84.44 83.34 84.21 1,678,906 +0.71(+0.85%)
Dec 17, 2020 85.15 85.53 83.21 83.50 1,707,398 -1.54(-1.81%)
Dec 16, 2020 84.09 85.41 83.74 85.04 1,478,087 +1.36(+1.62%)
Dec 15, 2020 82.86 84.00 82.27 83.68 1,095,060 +0.88(+1.06%)
Dec 14, 2020 82.81 84.29 82.59 82.79 919,141 +0.49(+0.59%)
Dec 11, 2020 81.99 82.76 81.65 82.31 569,339 +0.12(+0.15%)
Dec 10, 2020 81.58 82.41 81.12 82.18 641,655 +0.23(+0.27%)
Dec 09, 2020 82.63 82.75 81.57 81.96 711,480 -0.59(-0.72%)
Dec 08, 2020 83.35 83.44 82.37 82.55 690,687 -0.55(-0.67%)
Dec 07, 2020 82.80 83.75 82.80 83.10 730,622 +0.18(+0.21%)
Dec 04, 2020 82.80 83.70 82.41 82.93 552,597 +0.05(+0.06%)
Dec 03, 2020 82.83 83.67 82.53 82.88 524,323 -0.15(-0.18%)
Dec 02, 2020 83.26 84.22 82.19 83.03 525,776 -0.62(-0.74%)
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.