Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.39 76.85 75.50 76.32 671,807 -0.23(-0.30%)
Mar 30, 2021 77.24 77.62 76.29 76.55 561,277 -0.62(-0.80%)
Mar 29, 2021 75.60 77.50 75.60 77.16 647,977 +1.57(+2.08%)
Mar 26, 2021 76.22 76.22 73.87 75.59 1,227,680 -0.59(-0.77%)
Mar 25, 2021 75.38 76.56 74.82 76.18 923,460 +0.62(+0.82%)
Mar 24, 2021 75.91 77.03 75.33 75.56 1,242,514 -0.30(-0.40%)
Mar 23, 2021 75.64 76.38 75.30 75.87 849,559 +0.21(+0.28%)
Mar 22, 2021 75.00 75.70 74.12 75.66 633,474 +0.08(+0.10%)
Mar 19, 2021 76.65 76.87 75.42 75.58 1,539,164 -0.78(-1.02%)
Mar 18, 2021 75.64 76.73 74.93 76.36 745,403 +0.49(+0.65%)
Mar 17, 2021 75.33 76.31 74.50 75.87 1,198,467 +0.58(+0.77%)
Mar 16, 2021 76.24 76.28 74.89 75.29 714,684 -1.13(-1.48%)
Mar 15, 2021 74.60 76.46 74.60 76.41 1,023,646 +1.97(+2.65%)
Mar 12, 2021 74.77 75.34 74.37 74.44 922,528 -0.23(-0.30%)
Mar 11, 2021 74.75 75.08 74.32 74.67 962,917 +0.35(+0.47%)
Mar 10, 2021 74.38 74.82 73.82 74.32 870,692 +0.36(+0.49%)
Mar 09, 2021 74.96 75.29 73.81 73.96 929,132 -0.20(-0.27%)
Mar 08, 2021 72.74 75.41 72.07 74.16 1,854,538 +1.42(+1.95%)
Mar 05, 2021 72.76 73.21 71.70 72.74 2,165,297 +0.07(+0.09%)
Mar 04, 2021 74.87 75.22 72.55 72.67 1,641,074 -1.89(-2.53%)
Mar 03, 2021 74.64 75.35 73.77 74.56 1,814,190 -0.38(-0.51%)
Mar 02, 2021 75.30 75.76 74.62 74.94 1,396,114 -0.30(-0.40%)
Mar 01, 2021 73.23 75.73 73.04 75.24 1,329,579 +2.13(+2.92%)
Feb 26, 2021 74.11 75.65 73.02 73.11 2,747,536 -0.95(-1.28%)
Feb 25, 2021 74.03 75.58 73.82 74.06 1,999,359 +0.13(+0.18%)
Feb 24, 2021 72.86 74.09 72.40 73.92 2,986,642 +0.99(+1.35%)
Feb 23, 2021 73.07 73.31 71.22 72.94 1,946,606 -0.29(-0.40%)
Feb 22, 2021 74.29 74.59 73.05 73.23 1,100,756 -1.36(-1.83%)
Feb 19, 2021 75.80 75.82 74.16 74.60 1,741,650 -0.87(-1.16%)
Feb 18, 2021 76.14 76.45 74.99 75.47 2,913,507 -1.01(-1.33%)
Feb 17, 2021 76.34 76.86 75.36 76.48 956,026 -0.50(-0.65%)
Feb 16, 2021 78.57 78.66 76.68 76.98 768,565 -1.29(-1.65%)
Feb 12, 2021 80.10 80.40 77.80 78.27 656,521 -1.90(-2.36%)
Feb 11, 2021 79.08 80.30 79.05 80.17 966,431 +1.35(+1.71%)
Feb 10, 2021 78.61 79.12 77.84 78.82 1,068,426 +0.36(+0.46%)
Feb 09, 2021 77.37 78.94 77.12 78.46 846,031 +1.14(+1.48%)
Feb 08, 2021 77.51 77.86 76.48 77.32 1,239,179 -0.13(-0.17%)
Feb 05, 2021 78.78 79.08 76.99 77.45 1,186,296 -1.24(-1.57%)
Feb 04, 2021 77.37 78.88 76.64 78.69 1,514,142 +1.48(+1.92%)
Feb 03, 2021 78.88 78.98 76.10 77.21 1,922,565 -1.47(-1.87%)
Feb 02, 2021 79.21 79.55 77.21 78.68 2,400,740 -0.34(-0.43%)
Feb 01, 2021 80.59 81.02 77.19 79.02 2,556,147 -1.34(-1.67%)
Jan 29, 2021 86.10 86.29 80.10 80.36 3,165,365 -9.65(-10.72%)
Jan 28, 2021 92.17 92.64 89.76 90.01 1,328,120 -2.05(-2.22%)
Jan 27, 2021 91.64 94.60 90.85 92.06 1,581,817 -0.25(-0.28%)
Jan 26, 2021 92.47 92.87 91.78 92.31 884,400 +0.26(+0.29%)
Jan 25, 2021 91.10 92.75 90.83 92.05 1,146,160 +1.54(+1.70%)
Jan 22, 2021 89.32 90.61 89.16 90.51 602,952 +1.08(+1.20%)
Jan 21, 2021 89.62 90.13 88.90 89.44 734,153 -0.20(-0.22%)
Jan 20, 2021 88.69 90.31 88.63 89.63 719,837 +1.04(+1.17%)
Jan 19, 2021 87.46 88.73 87.29 88.60 595,607 +1.62(+1.87%)
Jan 15, 2021 86.29 87.04 85.67 86.97 614,186 +0.68(+0.79%)
Jan 14, 2021 86.20 87.53 85.62 86.29 686,115 +0.09(+0.11%)
Jan 13, 2021 87.54 87.95 85.96 86.20 1,129,943 -1.25(-1.43%)
Jan 12, 2021 86.32 87.67 85.94 87.46 848,252 +1.23(+1.42%)
Jan 11, 2021 85.84 87.20 85.44 86.23 766,734 -0.20(-0.23%)
Jan 08, 2021 85.53 87.31 85.27 86.43 948,465 +0.71(+0.83%)
Jan 07, 2021 83.58 85.89 82.85 85.72 1,297,682 +2.04(+2.44%)
Jan 06, 2021 81.56 84.66 80.46 83.68 1,463,765 +1.92(+2.34%)
Jan 05, 2021 80.94 82.11 80.26 81.77 1,190,981 +0.64(+0.79%)
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.