Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

149.04 +0.82 (+0.55%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 82.14 82.14 80.55 80.65 1,295,531 -2.06(-2.49%)
Nov 29, 2021 82.21 83.26 81.98 82.70 822,160 +0.85(+1.03%)
Nov 26, 2021 83.43 83.43 81.78 81.86 776,681 -1.72(-2.06%)
Nov 24, 2021 84.52 85.16 83.40 83.58 675,202 -0.94(-1.11%)
Nov 23, 2021 84.83 85.25 84.41 84.52 671,768 -0.48(-0.57%)
Nov 22, 2021 84.01 85.73 83.57 85.00 452,038 +1.09(+1.29%)
Nov 19, 2021 83.68 84.44 83.06 83.91 883,656 +0.50(+0.60%)
Nov 18, 2021 85.79 83.94 83.40 83.41 559,292 -1.92(-2.25%)
Nov 17, 2021 84.64 85.89 84.26 85.33 1,287,409 +0.20(+0.24%)
Nov 16, 2021 85.17 86.07 85.03 85.13 502,541 -0.40(-0.47%)
Nov 15, 2021 86.36 86.55 85.41 85.54 704,564 -0.79(-0.91%)
Nov 12, 2021 85.27 87.03 84.91 86.32 950,184 +1.41(+1.66%)
Nov 11, 2021 84.38 85.04 83.97 84.91 664,174 +0.47(+0.56%)
Nov 10, 2021 83.77 84.44 782,081 +0.42(+0.50%)
Nov 09, 2021 83.82 84.45 83.37 84.02 914,388 +0.09(+0.10%)
Nov 08, 2021 83.25 84.01 82.88 83.94 485,760 +0.89(+1.07%)
Nov 05, 2021 83.75 84.72 82.49 83.05 678,183 -0.59(-0.71%)
Nov 04, 2021 83.22 84.27 82.86 83.64 540,649 +0.65(+0.78%)
Nov 03, 2021 83.91 84.19 82.17 82.99 890,124 -0.99(-1.18%)
Nov 02, 2021 83.86 84.59 83.16 83.98 1,242,562 +0.17(+0.21%)
Nov 01, 2021 82.94 84.20 84.12 83.81 1,153,248 +0.71(+0.85%)
Oct 29, 2021 78.06 83.25 77.88 83.10 1,885,326 +6.03(+7.82%)
Oct 28, 2021 76.33 77.08 75.68 77.08 912,394 +0.83(+1.09%)
Oct 27, 2021 79.08 78.96 76.23 76.24 849,572 -2.82(-3.57%)
Oct 26, 2021 80.18 79.07 465,274 -0.98(-1.22%)
Oct 25, 2021 79.29 80.13 79.00 80.04 833,386 +0.68(+0.86%)
Oct 22, 2021 79.73 80.51 79.36 79.36 738,832 -0.15(-0.19%)
Oct 21, 2021 78.05 79.67 77.61 79.52 1,122,965 +1.88(+2.42%)
Oct 20, 2021 77.62 78.34 77.36 77.64 711,884 +0.17(+0.22%)
Oct 19, 2021 77.62 77.64 76.68 77.47 623,510 +0.12(+0.16%)
Oct 18, 2021 77.35 77.50 76.38 77.34 679,998 -0.12(-0.16%)
Oct 15, 2021 77.22 77.50 76.69 77.47 1,065,002 +0.30(+0.38%)
Oct 14, 2021 77.16 77.43 76.42 77.17 1,075,260 +0.33(+0.44%)
Oct 13, 2021 76.94 77.46 75.98 76.84 730,083 +0.11(+0.15%)
Oct 12, 2021 76.81 77.27 76.52 76.72 612,115 -0.12(-0.16%)
Oct 11, 2021 77.14 77.63 76.79 76.85 524,501 -0.48(-0.62%)
Oct 08, 2021 77.60 77.86 76.66 77.32 672,660 -0.17(-0.22%)
Oct 07, 2021 77.12 78.31 76.96 77.50 1,084,459 +0.69(+0.90%)
Oct 06, 2021 76.39 77.20 76.14 76.81 1,830,378 +0.42(+0.55%)
Oct 05, 2021 77.70 77.70 75.06 76.39 1,955,737 -1.35(-1.74%)
Oct 04, 2021 77.31 78.45 77.26 77.74 1,183,850 +0.42(+0.54%)
Oct 01, 2021 76.25 77.53 76.00 77.31 859,532 +1.40(+1.84%)
Sep 30, 2021 76.75 77.00 75.65 75.92 893,514 -0.10(-0.13%)
Sep 29, 2021 75.21 76.50 75.13 76.01 664,544 +0.93(+1.24%)
Sep 28, 2021 75.65 75.89 75.03 75.09 764,170 -0.95(-1.25%)
Sep 27, 2021 76.01 76.60 75.75 76.03 522,568 +0.32(+0.42%)
Sep 24, 2021 75.20 76.01 75.15 75.72 569,616 +0.68(+0.91%)
Sep 23, 2021 75.16 75.67 74.96 75.04 707,499 +0.05(+0.06%)
Sep 22, 2021 75.01 75.64 74.64 74.99 627,607 +0.30(+0.40%)
Sep 21, 2021 76.74 76.92 74.43 74.69 1,148,426 -1.68(-2.20%)
Sep 20, 2021 75.71 76.46 75.58 76.38 923,619 -0.10(-0.13%)
Sep 17, 2021 76.40 77.12 76.35 76.47 1,817,755 -0.18(-0.24%)
Sep 16, 2021 77.65 77.99 76.55 76.65 512,606 -0.40(-0.52%)
Sep 15, 2021 76.41 77.57 75.99 77.06 970,752 +0.55(+0.71%)
Sep 14, 2021 78.96 78.96 76.39 76.51 757,776 -2.17(-2.76%)
Sep 13, 2021 78.18 79.40 77.83 78.68 972,628 +0.72(+0.92%)
Sep 10, 2021 78.94 79.12 77.94 77.97 645,421 -0.82(-1.04%)
Sep 09, 2021 79.14 79.45 78.52 78.79 694,968 -0.38(-0.48%)
Sep 08, 2021 78.36 79.39 78.23 79.17 925,951 +0.81(+1.04%)
Sep 07, 2021 79.60 79.61 78.24 78.36 977,442 -1.17(-1.47%)
Sep 03, 2021 80.11 80.28 79.49 79.52 493,220 -0.49(-0.61%)
Sep 02, 2021 79.05 80.26 78.93 80.01 489,648 +1.10(+1.39%)
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.