Chronicle Journal: Finance

Booz Allen Hamilton Holding Corp (NY: BAH )

92.18 USD +0.72 (+0.79%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 91.46 92.25 90.80 92.18 579,500 +0.72(+0.79%)
Jan 14, 2021 91.36 92.77 90.75 91.46 647,367 +0.10(+0.11%)
Jan 13, 2021 92.78 93.21 91.10 91.36 1,066,129 -1.33(-1.43%)
Jan 12, 2021 91.49 92.92 91.08 92.69 800,347 +1.30(+1.42%)
Jan 11, 2021 90.98 92.42 90.55 91.39 723,433 -0.21(-0.23%)
Jan 08, 2021 90.65 92.54 90.37 91.60 894,900 +0.75(+0.83%)
Jan 07, 2021 88.58 91.03 87.81 90.85 1,224,395 +2.16(+2.44%)
Jan 06, 2021 86.44 89.73 85.28 88.69 1,381,098 +2.03(+2.34%)
Jan 05, 2021 85.79 87.03 85.06 86.66 1,123,720 +0.68(+0.79%)
Jan 04, 2021 87.38 87.78 85.63 85.98 1,121,868 -1.20(-1.38%)
Dec 31, 2020 87.18 87.18 87.18 394,686 +0.20(+0.23%)
Dec 30, 2020 87.56 88.21 86.83 86.98 394,686 -0.24(-0.28%)
Dec 29, 2020 88.14 88.14 86.85 87.22 426,260 -0.41(-0.47%)
Dec 28, 2020 87.93 88.08 86.84 87.63 562,262 +0.26(+0.30%)
Dec 24, 2020 87.28 87.89 86.71 87.37 268,700 -0.12(-0.14%)
Dec 23, 2020 87.56 87.86 86.62 87.49 761,869 +0.29(+0.33%)
Dec 22, 2020 87.70 88.05 86.75 87.20 892,457 -0.47(-0.54%)
Dec 21, 2020 88.69 89.18 86.49 87.67 825,223 -2.13(-2.37%)
Dec 18, 2020 89.51 90.05 88.87 89.80 1,574,400 +0.76(+0.85%)
Dec 17, 2020 90.80 91.21 88.73 89.04 1,601,119 -1.64(-1.81%)
Dec 16, 2020 89.67 91.08 89.30 90.68 1,386,082 +1.45(+1.63%)
Dec 15, 2020 88.36 89.58 87.73 89.23 1,026,897 +0.94(+1.06%)
Dec 14, 2020 88.31 89.88 88.07 88.29 861,928 +0.52(+0.59%)
Dec 11, 2020 87.43 88.25 87.07 87.77 533,900 +0.13(+0.15%)
Dec 10, 2020 87.00 87.88 86.50 87.64 601,715 +0.24(+0.27%)
Dec 09, 2020 88.11 88.25 86.98 87.40 667,193 -0.63(-0.72%)
Dec 08, 2020 88.88 88.98 87.84 88.03 647,695 -0.59(-0.67%)
Dec 07, 2020 88.30 89.31 88.30 88.62 685,144 +0.19(+0.21%)
Dec 04, 2020 88.30 89.26 87.88 88.43 518,200 +0.05(+0.06%)
Dec 03, 2020 88.33 89.22 88.01 88.38 491,686 -0.16(-0.18%)
Dec 02, 2020 88.79 89.81 87.65 88.54 493,049 -0.66(-0.74%)
Dec 01, 2020 87.09 89.28 86.91 89.20 890,237 +2.41(+2.78%)
Nov 30, 2020 88.14 88.14 86.29 86.79 1,117,873 -1.34(-1.52%)
Nov 27, 2020 88.03 88.82 87.81 88.13 233,700 +0.13(+0.15%)
Nov 25, 2020 88.08 88.39 86.92 88.00 442,100 +0.18(+0.20%)
Nov 24, 2020 88.03 88.29 87.20 87.82 567,950 -0.04(-0.05%)
Nov 23, 2020 87.38 88.60 87.15 87.86 511,134 +0.67(+0.77%)
Nov 20, 2020 87.94 88.39 86.99 87.19 740,300 -0.96(-1.09%)
Nov 19, 2020 88.00 88.56 86.85 88.15 951,165 +0.05(+0.06%)
Nov 18, 2020 89.00 89.07 87.89 88.10 876,911 -1.06(-1.19%)
Nov 17, 2020 88.66 89.86 87.80 89.16 600,862 -0.22(-0.25%)
Nov 16, 2020 87.91 89.40 87.44 89.38 489,848 +1.80(+2.06%)
Nov 13, 2020 86.42 87.87 86.20 87.58 579,400 +1.06(+1.23%)
Nov 12, 2020 85.97 87.29 85.75 86.52 478,645 +0.49(+0.57%)
Nov 11, 2020 87.20 87.59 85.27 86.03 999,276 -0.56(-0.65%)
Nov 10, 2020 86.27 87.32 86.00 86.59 648,889 +0.13(+0.15%)
Nov 09, 2020 88.69 88.92 86.46 86.46 844,510 -0.14(-0.16%)
Nov 06, 2020 86.07 87.09 85.63 86.60 447,400 +0.30(+0.35%)
Nov 05, 2020 88.31 88.94 85.78 86.30 1,022,516 -1.48(-1.69%)
Nov 04, 2020 84.50 87.99 84.24 87.78 1,326,806 +4.10(+4.90%)
Nov 03, 2020 81.75 84.24 81.33 83.68 766,471 +2.49(+3.07%)
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.