Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.87 -0.59 (-0.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 81.69 81.69 81.69 421,188 +0.19(+0.23%)
Dec 30, 2020 82.05 82.66 81.37 81.51 421,188 -0.22(-0.28%)
Dec 29, 2020 82.59 82.59 81.39 81.73 454,882 -0.38(-0.47%)
Dec 28, 2020 82.40 82.54 81.38 82.12 600,016 +0.24(+0.30%)
Dec 24, 2020 81.79 82.36 81.25 81.87 286,742 -0.11(-0.14%)
Dec 23, 2020 82.05 82.33 81.17 81.98 813,026 +0.27(+0.33%)
Dec 22, 2020 82.18 82.51 81.29 81.71 952,382 -0.44(-0.54%)
Dec 21, 2020 83.11 83.57 81.05 82.15 880,634 -2.00(-2.37%)
Dec 18, 2020 83.88 84.38 83.28 84.15 1,680,116 +0.71(+0.85%)
Dec 17, 2020 85.09 85.47 83.15 83.44 1,708,629 -1.54(-1.81%)
Dec 16, 2020 84.03 85.35 83.68 84.97 1,479,153 +1.36(+1.62%)
Dec 15, 2020 82.80 83.94 82.21 83.62 1,095,850 +0.88(+1.06%)
Dec 14, 2020 82.75 84.22 82.53 82.73 919,803 +0.49(+0.59%)
Dec 11, 2020 81.93 82.70 81.59 82.25 569,749 +0.12(+0.15%)
Dec 10, 2020 81.53 82.35 81.06 82.13 642,118 +0.22(+0.27%)
Dec 09, 2020 82.57 82.69 81.51 81.90 711,993 -0.59(-0.72%)
Dec 08, 2020 83.29 83.38 82.31 82.49 691,185 -0.55(-0.67%)
Dec 07, 2020 82.74 83.69 82.74 83.04 731,149 +0.18(+0.21%)
Dec 04, 2020 82.74 83.64 82.35 82.87 552,995 +0.05(+0.06%)
Dec 03, 2020 82.77 83.61 82.47 82.82 524,701 -0.15(-0.18%)
Dec 02, 2020 83.20 84.16 82.13 82.97 526,155 -0.62(-0.74%)
Dec 01, 2020 81.61 83.66 81.44 83.59 950,013 +2.26(+2.78%)
Nov 30, 2020 82.59 82.59 80.86 81.33 1,192,934 -1.26(-1.52%)
Nov 27, 2020 82.49 83.23 82.29 82.58 249,392 +0.12(+0.15%)
Nov 25, 2020 82.54 82.83 81.45 82.46 471,785 +0.17(+0.20%)
Nov 24, 2020 82.49 82.73 81.71 82.29 606,086 -0.04(-0.05%)
Nov 23, 2020 81.88 83.03 81.67 82.33 545,455 +0.63(+0.77%)
Nov 20, 2020 82.41 82.83 81.52 81.70 790,008 -0.90(-1.09%)
Nov 19, 2020 82.46 82.99 81.39 82.60 1,015,032 +0.05(+0.06%)
Nov 18, 2020 83.40 83.47 82.36 82.56 935,792 -0.99(-1.19%)
Nov 17, 2020 83.08 84.21 82.28 83.55 641,208 -0.21(-0.25%)
Nov 16, 2020 82.38 83.77 81.94 83.76 522,739 +1.69(+2.06%)
Nov 13, 2020 80.98 82.34 80.78 82.07 618,305 +1.28(+1.59%)
Nov 12, 2020 80.27 81.50 80.07 80.79 512,621 +0.46(+0.57%)
Nov 11, 2020 81.42 81.78 79.62 80.33 1,070,208 -0.52(-0.65%)
Nov 10, 2020 80.55 81.53 80.30 80.85 694,949 +0.12(+0.15%)
Nov 09, 2020 82.81 83.03 80.73 80.73 904,456 -0.13(-0.16%)
Nov 06, 2020 80.37 81.32 79.95 80.86 479,158 +0.28(+0.35%)
Nov 05, 2020 82.46 83.05 80.09 80.58 1,095,098 -1.38(-1.69%)
Nov 04, 2020 78.90 82.16 78.66 81.96 1,420,988 +3.83(+4.90%)
Nov 03, 2020 76.33 78.66 75.94 78.13 820,878 +2.32(+3.07%)
Nov 02, 2020 74.03 75.83 73.76 75.81 1,282,292 +2.51(+3.43%)
Oct 30, 2020 71.68 73.84 70.34 73.30 1,825,599 +2.98(+4.24%)
Oct 29, 2020 69.81 71.30 69.39 70.32 1,467,625 +0.63(+0.90%)
Oct 28, 2020 71.55 72.56 69.66 69.69 909,574 -2.82(-3.89%)
Oct 27, 2020 72.75 73.59 72.34 72.51 672,112 -0.21(-0.28%)
Oct 26, 2020 73.27 73.64 71.96 72.72 624,773 -1.09(-1.48%)
Oct 23, 2020 73.48 73.92 72.62 73.81 708,991 +0.57(+0.78%)
Oct 22, 2020 73.39 73.90 72.98 73.24 660,387 -0.27(-0.37%)
Oct 21, 2020 74.46 74.81 73.48 73.51 732,220 -0.76(-1.02%)
Oct 20, 2020 74.84 75.48 74.25 74.27 568,506 -0.38(-0.51%)
Oct 19, 2020 76.97 77.57 74.56 74.65 433,017 -2.15(-2.80%)
Oct 16, 2020 76.60 77.19 76.36 76.80 597,502 +0.21(+0.28%)
Oct 15, 2020 76.43 77.00 76.21 76.58 551,120 -0.33(-0.42%)
Oct 14, 2020 75.86 77.28 75.85 76.91 725,602 +1.29(+1.70%)
Oct 13, 2020 76.37 76.65 75.22 75.62 708,865 -0.53(-0.70%)
Oct 12, 2020 76.31 76.72 75.51 76.15 1,257,110 +0.37(+0.49%)
Oct 09, 2020 76.56 77.06 75.44 75.78 1,482,777 -0.19(-0.25%)
Oct 08, 2020 76.78 77.32 75.85 75.97 937,524 -0.21(-0.28%)
Oct 07, 2020 77.39 77.47 75.82 76.18 1,005,253 -0.63(-0.81%)
Oct 06, 2020 76.99 77.85 76.27 76.81 1,221,432 -0.17(-0.22%)
Oct 05, 2020 77.41 77.78 76.25 76.98 924,558 -0.38(-0.49%)
Oct 02, 2020 76.93 77.88 76.14 77.36 675,148 -0.19(-0.24%)
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.