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 (%)
Mar 31, 2020 65.00 66.74 63.31 63.60 1,915,964 -2.45(-3.70%)
Mar 30, 2020 63.76 66.22 63.44 66.05 1,225,848 +2.73(+4.32%)
Mar 27, 2020 61.88 64.92 61.65 63.31 1,860,447 -0.07(-0.12%)
Mar 26, 2020 61.11 64.68 61.04 63.39 1,645,407 +3.04(+5.04%)
Mar 25, 2020 59.65 62.87 57.59 60.35 1,842,576 +1.77(+3.02%)
Mar 24, 2020 55.02 59.22 54.81 58.58 1,947,478 +5.41(+10.18%)
Mar 23, 2020 53.40 53.66 50.38 53.17 2,400,659 -0.53(-0.98%)
Mar 20, 2020 60.11 60.11 53.10 53.70 3,363,029 -5.73(-9.64%)
Mar 19, 2020 64.20 64.48 57.92 59.42 2,118,009 -5.11(-7.91%)
Mar 18, 2020 58.09 65.69 53.50 64.53 2,470,700 +3.39(+5.55%)
Mar 17, 2020 59.93 61.67 57.63 61.14 3,003,474 +1.98(+3.35%)
Mar 16, 2020 56.19 64.29 55.60 59.15 3,030,893 -5.70(-8.79%)
Mar 13, 2020 63.66 65.10 59.78 64.85 2,997,177 +3.34(+5.42%)
Mar 12, 2020 64.47 66.30 61.47 61.52 3,521,288 -6.90(-10.09%)
Mar 11, 2020 67.84 69.28 67.49 68.42 1,844,357 -0.75(-1.09%)
Mar 10, 2020 68.37 69.25 66.33 69.17 2,910,476 +1.96(+2.92%)
Mar 09, 2020 67.53 69.25 66.08 67.21 1,725,264 -3.48(-4.93%)
Mar 06, 2020 68.25 70.84 67.59 70.69 2,208,600 +0.74(+1.06%)
Mar 05, 2020 70.74 71.59 69.30 69.95 1,735,183 -1.43(-2.00%)
Mar 04, 2020 70.26 71.59 69.49 71.38 1,543,926 +2.23(+3.23%)
Mar 03, 2020 69.82 70.37 68.15 69.14 2,726,234 +0.53(+0.77%)
Mar 02, 2020 66.23 68.62 65.90 68.62 2,682,805 +2.55(+3.86%)
Feb 28, 2020 64.83 66.74 64.31 66.07 3,820,397 -0.35(-0.53%)
Feb 27, 2020 65.45 67.14 64.69 66.42 3,157,484 -0.21(-0.32%)
Feb 26, 2020 65.61 67.20 65.20 66.63 2,688,370 +1.33(+2.04%)
Feb 25, 2020 66.95 67.57 65.24 65.30 2,029,903 -1.58(-2.36%)
Feb 24, 2020 66.00 68.14 65.59 66.87 1,060,733 -0.90(-1.33%)
Feb 21, 2020 68.79 68.92 67.37 67.77 1,001,397 -1.25(-1.81%)
Feb 20, 2020 70.89 70.89 68.06 69.02 1,399,790 -1.90(-2.68%)
Feb 19, 2020 72.00 72.24 70.89 70.92 753,451 -0.77(-1.07%)
Feb 18, 2020 71.02 72.50 70.80 71.69 1,971,255 +0.67(+0.94%)
Feb 14, 2020 70.73 71.03 70.26 71.02 769,799 +0.40(+0.56%)
Feb 13, 2020 70.00 70.99 70.00 70.63 817,732 +0.43(+0.61%)
Feb 12, 2020 71.83 72.27 69.57 70.20 1,361,245 -1.12(-1.57%)
Feb 11, 2020 71.81 71.99 71.27 71.32 1,227,458 -0.19(-0.27%)
Feb 10, 2020 71.36 71.72 70.50 71.51 1,021,127 +0.06(+0.08%)
Feb 07, 2020 72.21 72.65 71.26 71.45 867,657 -0.86(-1.19%)
Feb 06, 2020 72.29 72.84 72.08 72.31 730,577 +0.18(+0.24%)
Feb 05, 2020 72.66 72.90 71.90 72.14 1,348,470 -0.26(-0.36%)
Feb 04, 2020 72.89 73.15 72.27 72.40 1,221,570 -0.09(-0.13%)
Feb 03, 2020 72.55 73.56 72.32 72.49 1,396,533 +0.47(+0.65%)
Jan 31, 2020 72.77 75.67 71.85 72.02 2,075,790 -0.66(-0.90%)
Jan 30, 2020 71.81 72.81 71.60 72.67 1,178,363 +0.48(+0.66%)
Jan 29, 2020 72.83 73.16 72.17 72.19 881,463 -0.30(-0.41%)
Jan 28, 2020 71.85 72.87 71.59 72.49 1,006,757 +0.90(+1.26%)
Jan 27, 2020 70.73 71.83 70.32 71.58 1,245,849 -0.36(-0.50%)
Jan 24, 2020 72.77 72.81 71.78 71.94 652,883 -0.39(-0.54%)
Jan 23, 2020 72.02 72.63 71.43 72.33 796,149 +0.58(+0.81%)
Jan 22, 2020 72.74 72.93 71.67 71.75 1,215,777 -0.82(-1.13%)
Jan 21, 2020 72.92 73.37 72.24 72.57 1,853,532 -0.70(-0.96%)
Jan 17, 2020 73.00 73.59 72.58 73.27 769,915 +0.38(+0.52%)
Jan 16, 2020 73.44 73.77 72.63 72.89 1,015,035 -0.38(-0.52%)
Jan 15, 2020 72.54 73.80 72.54 73.27 993,844 +0.86(+1.19%)
Jan 14, 2020 72.43 72.52 71.87 72.41 992,021 +0.06(+0.08%)
Jan 13, 2020 71.06 72.38 70.92 72.36 1,395,778 +1.61(+2.28%)
Jan 10, 2020 70.51 70.96 70.25 70.74 1,260,688 +0.50(+0.71%)
Jan 09, 2020 68.71 70.25 68.46 70.25 1,372,032 +1.90(+2.78%)
Jan 08, 2020 67.74 68.75 67.69 68.34 986,788 +0.60(+0.89%)
Jan 07, 2020 67.96 68.46 67.57 67.74 915,233 -0.40(-0.58%)
Jan 06, 2020 66.58 68.18 66.38 68.14 1,123,631 +1.08(+1.61%)
Jan 03, 2020 65.88 67.46 65.80 67.06 1,113,098 +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.