Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.61 75.13 72.52 72.61 2,766,437 -0.94(-1.28%)
Feb 25, 2021 73.52 75.06 73.31 73.55 2,013,113 +0.13(+0.18%)
Feb 24, 2021 72.36 73.59 71.90 73.42 3,007,188 +0.98(+1.35%)
Feb 23, 2021 72.57 72.81 70.73 72.44 1,959,998 -0.29(-0.40%)
Feb 22, 2021 73.78 74.08 72.55 72.73 1,108,328 -1.36(-1.83%)
Feb 19, 2021 75.28 75.30 73.65 74.09 1,753,631 -0.87(-1.16%)
Feb 18, 2021 75.62 75.93 74.48 74.95 2,933,550 -1.01(-1.33%)
Feb 17, 2021 75.82 76.34 74.85 75.96 962,603 -0.50(-0.65%)
Feb 16, 2021 78.03 78.12 76.16 76.46 773,852 -1.28(-1.65%)
Feb 12, 2021 79.55 79.86 77.27 77.74 661,038 -1.88(-2.36%)
Feb 11, 2021 78.54 79.75 78.51 79.62 973,079 +1.34(+1.71%)
Feb 10, 2021 78.07 78.58 77.31 78.28 1,075,776 +0.36(+0.46%)
Feb 09, 2021 76.84 78.41 76.60 77.93 851,851 +1.13(+1.48%)
Feb 08, 2021 76.98 77.33 75.96 76.79 1,247,704 -0.13(-0.17%)
Feb 05, 2021 78.25 78.54 76.47 76.92 1,194,457 -1.23(-1.57%)
Feb 04, 2021 76.84 78.34 76.12 78.15 1,524,558 +1.47(+1.92%)
Feb 03, 2021 78.34 78.44 75.58 76.68 1,935,790 -1.46(-1.87%)
Feb 02, 2021 78.67 79.00 76.68 78.14 2,417,255 -0.34(-0.43%)
Feb 01, 2021 80.04 80.47 76.66 78.48 2,573,731 -1.33(-1.67%)
Jan 29, 2021 85.51 85.70 79.55 79.81 3,187,141 -9.59(-10.72%)
Jan 28, 2021 91.54 92.00 89.14 89.40 1,337,256 -2.03(-2.22%)
Jan 27, 2021 91.02 93.95 90.23 91.43 1,592,698 -0.25(-0.28%)
Jan 26, 2021 91.83 92.24 91.15 91.68 890,484 +0.26(+0.29%)
Jan 25, 2021 90.47 92.11 90.21 91.42 1,154,044 +1.53(+1.70%)
Jan 22, 2021 88.71 89.99 88.55 89.89 607,099 +1.07(+1.20%)
Jan 21, 2021 89.00 89.52 88.29 88.83 739,204 -0.20(-0.22%)
Jan 20, 2021 88.09 89.70 88.02 89.02 724,789 +1.03(+1.17%)
Jan 19, 2021 86.86 88.12 86.69 87.99 599,704 +1.61(+1.87%)
Jan 15, 2021 85.71 86.45 85.09 86.38 618,411 +0.67(+0.79%)
Jan 14, 2021 85.61 86.93 85.04 85.71 690,835 +0.09(+0.11%)
Jan 13, 2021 86.94 87.34 85.37 85.61 1,137,716 -1.25(-1.43%)
Jan 12, 2021 85.73 87.07 85.35 86.86 854,087 +1.22(+1.42%)
Jan 11, 2021 85.26 86.60 84.85 85.64 772,009 -0.20(-0.23%)
Jan 08, 2021 84.95 86.72 84.68 85.84 954,989 +0.70(+0.83%)
Jan 07, 2021 83.01 85.30 82.28 85.13 1,306,609 +2.02(+2.44%)
Jan 06, 2021 81.00 84.08 79.91 83.11 1,473,834 +1.90(+2.34%)
Jan 05, 2021 80.39 81.55 79.71 81.21 1,199,174 +0.64(+0.79%)
Jan 04, 2021 81.88 82.25 80.24 80.57 1,197,198 -1.12(-1.38%)
Dec 31, 2020 81.69 81.69 81.69 421,188 +0.19(+0.23%)
Dec 30, 2020 82.05 82.66 81.37 81.51 421,188 -0.22(-0.28%)
Dec 29, 2020 82.59 82.59 81.39 81.73 454,882 -0.38(-0.47%)
Dec 28, 2020 82.40 82.54 81.38 82.12 600,016 +0.24(+0.30%)
Dec 24, 2020 81.79 82.36 81.25 81.87 286,742 -0.11(-0.14%)
Dec 23, 2020 82.05 82.33 81.17 81.98 813,026 +0.27(+0.33%)
Dec 22, 2020 82.18 82.51 81.29 81.71 952,382 -0.44(-0.54%)
Dec 21, 2020 83.11 83.57 81.05 82.15 880,634 -2.00(-2.37%)
Dec 18, 2020 83.88 84.38 83.28 84.15 1,680,116 +0.71(+0.85%)
Dec 17, 2020 85.09 85.47 83.15 83.44 1,708,629 -1.54(-1.81%)
Dec 16, 2020 84.03 85.35 83.68 84.97 1,479,153 +1.36(+1.62%)
Dec 15, 2020 82.80 83.94 82.21 83.62 1,095,850 +0.88(+1.06%)
Dec 14, 2020 82.75 84.22 82.53 82.73 919,803 +0.49(+0.59%)
Dec 11, 2020 81.93 82.70 81.59 82.25 569,749 +0.12(+0.15%)
Dec 10, 2020 81.53 82.35 81.06 82.13 642,118 +0.22(+0.27%)
Dec 09, 2020 82.57 82.69 81.51 81.90 711,993 -0.59(-0.72%)
Dec 08, 2020 83.29 83.38 82.31 82.49 691,185 -0.55(-0.67%)
Dec 07, 2020 82.74 83.69 82.74 83.04 731,149 +0.18(+0.21%)
Dec 04, 2020 82.74 83.64 82.35 82.87 552,995 +0.05(+0.06%)
Dec 03, 2020 82.77 83.61 82.47 82.82 524,701 -0.15(-0.18%)
Dec 02, 2020 83.20 84.16 82.13 82.97 526,155 -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.