Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.07 +1.17 (+0.77%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 77.85 78.47 77.49 78.05 919,179 +0.14(+0.18%)
Aug 30, 2021 77.89 78.14 77.75 77.90 494,893 +0.08(+0.10%)
Aug 27, 2021 77.22 78.05 77.00 77.83 554,078 +0.54(+0.70%)
Aug 26, 2021 77.43 77.62 76.88 77.29 558,020 -0.27(-0.34%)
Aug 25, 2021 77.29 77.81 76.57 77.55 772,191 +0.31(+0.41%)
Aug 24, 2021 77.42 77.64 76.95 77.24 982,183 -0.24(-0.31%)
Aug 23, 2021 78.39 78.47 77.18 77.48 754,944 -0.90(-1.14%)
Aug 20, 2021 77.59 78.38 77.32 78.37 861,213 +0.90(+1.16%)
Aug 19, 2021 75.88 77.49 75.80 77.48 1,236,882 +1.31(+1.71%)
Aug 18, 2021 77.53 77.89 76.12 76.17 922,356 -1.65(-2.12%)
Aug 17, 2021 77.43 78.03 76.83 77.82 918,196 +0.19(+0.25%)
Aug 16, 2021 76.87 77.86 76.56 77.63 615,441 +0.85(+1.10%)
Aug 13, 2021 77.47 77.66 76.64 76.78 409,508 -0.56(-0.73%)
Aug 12, 2021 77.43 77.68 77.07 77.34 564,498 -0.18(-0.23%)
Aug 11, 2021 77.02 77.56 77.02 77.52 478,276 +0.50(+0.65%)
Aug 10, 2021 76.97 77.49 76.62 77.02 727,137 +0.22(+0.28%)
Aug 09, 2021 77.43 77.59 76.73 76.80 1,120,270 -0.77(-0.99%)
Aug 06, 2021 77.67 78.51 77.45 77.57 733,900 -0.22(-0.28%)
Aug 05, 2021 77.64 78.79 77.46 77.79 931,855 +0.01(+0.01%)
Aug 04, 2021 78.27 79.18 77.73 77.78 1,229,085 -0.72(-0.92%)
Aug 03, 2021 81.47 81.52 78.42 78.50 1,442,077 -2.86(-3.51%)
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.