Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 65.05 66.79 63.36 63.65 1,914,583 -2.45(-3.70%)
Mar 30, 2020 63.81 66.27 63.48 66.10 1,224,965 +2.74(+4.32%)
Mar 27, 2020 61.92 64.96 61.69 63.36 1,859,107 -0.07(-0.12%)
Mar 26, 2020 61.15 64.72 61.08 63.43 1,644,222 +3.04(+5.04%)
Mar 25, 2020 59.69 62.92 57.63 60.39 1,841,249 +1.77(+3.02%)
Mar 24, 2020 55.06 59.26 54.85 58.62 1,946,075 +5.42(+10.18%)
Mar 23, 2020 53.44 53.70 50.42 53.21 2,398,930 -0.53(-0.98%)
Mar 20, 2020 60.15 60.15 53.14 53.74 3,360,606 -5.73(-9.64%)
Mar 19, 2020 64.24 64.53 57.96 59.47 2,116,483 -5.11(-7.91%)
Mar 18, 2020 58.13 65.73 53.54 64.58 2,468,921 +3.39(+5.55%)
Mar 17, 2020 59.98 61.71 57.68 61.18 3,001,311 +1.98(+3.35%)
Mar 16, 2020 56.23 64.33 55.64 59.20 3,028,710 -5.70(-8.79%)
Mar 13, 2020 63.70 65.15 59.83 64.90 2,995,018 +3.34(+5.42%)
Mar 12, 2020 64.52 66.35 61.52 61.56 3,518,752 -6.91(-10.09%)
Mar 11, 2020 67.89 69.33 67.54 68.47 1,843,028 -0.75(-1.09%)
Mar 10, 2020 68.42 69.30 66.38 69.22 2,908,379 +1.97(+2.92%)
Mar 09, 2020 67.58 69.30 66.12 67.26 1,724,021 -3.49(-4.93%)
Mar 06, 2020 68.30 70.89 67.64 70.74 2,207,009 +0.74(+1.06%)
Mar 05, 2020 70.79 71.64 69.35 70.00 1,733,933 -1.43(-2.00%)
Mar 04, 2020 70.32 71.64 69.54 71.43 1,542,814 +2.23(+3.23%)
Mar 03, 2020 69.87 70.42 68.20 69.19 2,724,271 +0.53(+0.77%)
Mar 02, 2020 66.28 68.67 65.95 68.66 2,680,872 +2.55(+3.86%)
Feb 28, 2020 64.87 66.79 64.35 66.11 3,817,645 -0.35(-0.53%)
Feb 27, 2020 65.49 67.19 64.74 66.47 3,155,209 -0.21(-0.32%)
Feb 26, 2020 65.66 67.25 65.24 66.68 2,686,434 +1.34(+2.04%)
Feb 25, 2020 67.00 67.62 65.29 65.34 2,028,441 -1.58(-2.36%)
Feb 24, 2020 66.05 68.19 65.63 66.92 1,059,969 -0.90(-1.33%)
Feb 21, 2020 68.84 68.97 67.42 67.82 1,000,676 -1.25(-1.81%)
Feb 20, 2020 70.95 70.95 68.11 69.07 1,398,782 -1.90(-2.68%)
Feb 19, 2020 72.05 72.29 70.94 70.97 752,908 -0.77(-1.07%)
Feb 18, 2020 71.08 72.55 70.85 71.74 1,969,835 +0.67(+0.94%)
Feb 14, 2020 70.78 71.08 70.31 71.08 769,244 +0.40(+0.56%)
Feb 13, 2020 70.06 71.04 70.06 70.68 817,143 +0.43(+0.61%)
Feb 12, 2020 71.88 72.32 69.62 70.25 1,360,265 -1.12(-1.57%)
Feb 11, 2020 71.86 72.04 71.32 71.37 1,226,574 -0.19(-0.27%)
Feb 10, 2020 71.41 71.77 70.56 71.56 1,020,391 +0.06(+0.08%)
Feb 07, 2020 72.26 72.71 71.31 71.51 867,033 -0.86(-1.19%)
Feb 06, 2020 72.35 72.89 72.13 72.36 730,051 +0.18(+0.24%)
Feb 05, 2020 72.72 72.96 71.95 72.19 1,347,499 -0.26(-0.36%)
Feb 04, 2020 72.95 73.21 72.32 72.45 1,220,690 -0.09(-0.13%)
Feb 03, 2020 72.61 73.61 72.37 72.54 1,395,528 +0.47(+0.65%)
Jan 31, 2020 72.82 75.73 71.90 72.07 2,074,295 -0.66(-0.90%)
Jan 30, 2020 71.87 72.86 71.65 72.73 1,177,514 +0.48(+0.66%)
Jan 29, 2020 72.88 73.21 72.23 72.25 880,828 -0.30(-0.41%)
Jan 28, 2020 71.90 72.92 71.64 72.54 1,006,032 +0.91(+1.26%)
Jan 27, 2020 70.79 71.88 70.37 71.64 1,244,952 -0.36(-0.50%)
Jan 24, 2020 72.83 72.86 71.83 72.00 652,413 -0.39(-0.54%)
Jan 23, 2020 72.07 72.68 71.48 72.38 795,576 +0.58(+0.81%)
Jan 22, 2020 72.79 72.98 71.72 71.80 1,214,902 -0.82(-1.13%)
Jan 21, 2020 72.97 73.43 72.29 72.62 1,852,197 -0.70(-0.96%)
Jan 17, 2020 73.05 73.64 72.63 73.33 769,360 +0.38(+0.52%)
Jan 16, 2020 73.49 73.82 72.68 72.95 1,014,304 -0.38(-0.52%)
Jan 15, 2020 72.60 73.86 72.60 73.33 993,129 +0.86(+1.19%)
Jan 14, 2020 72.49 72.57 71.92 72.47 991,306 +0.06(+0.08%)
Jan 13, 2020 71.11 72.43 70.97 72.41 1,394,773 +1.62(+2.28%)
Jan 10, 2020 70.56 71.01 70.30 70.80 1,259,780 +0.50(+0.71%)
Jan 09, 2020 68.76 70.31 68.51 70.30 1,371,043 +1.90(+2.78%)
Jan 08, 2020 67.79 68.80 67.74 68.39 986,077 +0.60(+0.89%)
Jan 07, 2020 68.01 68.50 67.62 67.79 914,574 -0.40(-0.58%)
Jan 06, 2020 66.63 68.23 66.43 68.19 1,122,822 +1.08(+1.61%)
Jan 03, 2020 65.93 67.51 65.85 67.11 1,112,297 +0.71(+1.07%)
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.