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 (%)
Aug 31, 2021 78.17 78.79 77.80 78.37 915,434 +0.14(+0.18%)
Aug 30, 2021 78.20 78.46 78.07 78.22 492,876 +0.08(+0.10%)
Aug 27, 2021 77.53 78.37 77.31 78.15 551,821 +0.55(+0.70%)
Aug 26, 2021 77.75 77.94 77.19 77.60 555,746 -0.27(-0.34%)
Aug 25, 2021 77.61 78.13 76.88 77.87 769,045 +0.32(+0.41%)
Aug 24, 2021 77.74 77.96 77.27 77.55 978,181 -0.24(-0.31%)
Aug 23, 2021 78.71 78.79 77.50 77.79 751,868 -0.90(-1.14%)
Aug 20, 2021 77.91 78.70 77.64 78.69 857,703 +0.90(+1.16%)
Aug 19, 2021 76.19 77.81 76.11 77.79 1,231,842 +1.31(+1.71%)
Aug 18, 2021 77.85 78.20 76.43 76.48 918,597 -1.66(-2.12%)
Aug 17, 2021 77.75 78.35 77.14 78.14 914,454 +0.19(+0.25%)
Aug 16, 2021 77.18 78.18 76.87 77.95 612,933 +0.85(+1.10%)
Aug 13, 2021 77.78 77.97 76.95 77.09 407,840 -0.56(-0.73%)
Aug 12, 2021 77.74 78.00 77.38 77.66 562,198 -0.18(-0.23%)
Aug 11, 2021 77.34 77.88 77.34 77.84 476,327 +0.50(+0.65%)
Aug 10, 2021 77.29 77.81 76.94 77.34 724,174 +0.22(+0.28%)
Aug 09, 2021 77.74 77.91 77.04 77.12 1,115,705 -0.77(-0.99%)
Aug 06, 2021 77.98 78.83 77.76 77.89 730,909 -0.22(-0.28%)
Aug 05, 2021 77.95 79.12 77.77 78.11 928,058 +0.01(+0.01%)
Aug 04, 2021 78.59 79.51 78.04 78.10 1,224,076 -0.72(-0.92%)
Aug 03, 2021 81.80 81.85 78.74 78.82 1,436,201 -2.87(-3.51%)
Aug 02, 2021 81.92 83.05 81.40 81.69 850,574 -0.04(-0.05%)
Jul 30, 2021 83.46 83.96 81.04 81.73 1,376,205 -3.71(-4.35%)
Jul 29, 2021 86.05 86.33 85.33 85.44 458,745 -0.20(-0.23%)
Jul 28, 2021 85.53 86.00 84.78 85.64 386,537 +0.13(+0.16%)
Jul 27, 2021 85.52 85.66 84.91 85.51 875,436 -0.01(-0.01%)
Jul 26, 2021 85.19 85.71 85.08 85.52 626,405 +0.10(+0.11%)
Jul 23, 2021 84.59 85.44 84.41 85.42 697,102 +0.87(+1.03%)
Jul 22, 2021 84.57 84.68 84.28 84.55 377,657 -0.02(-0.02%)
Jul 21, 2021 84.94 85.39 84.39 84.57 399,013 -0.37(-0.44%)
Jul 20, 2021 83.74 85.48 83.72 84.94 970,585 +1.20(+1.43%)
Jul 19, 2021 85.07 85.07 83.03 83.74 606,269 -1.45(-1.70%)
Jul 16, 2021 85.07 85.60 84.74 85.19 797,032 +0.10(+0.11%)
Jul 15, 2021 84.70 85.31 84.47 85.10 630,371 +0.48(+0.56%)
Jul 14, 2021 84.71 84.80 84.13 84.62 381,256 +0.03(+0.03%)
Jul 13, 2021 84.86 85.12 84.49 84.59 659,981 -0.10(-0.12%)
Jul 12, 2021 84.53 85.04 84.18 84.70 829,740 +0.12(+0.15%)
Jul 09, 2021 84.39 84.95 83.98 84.57 499,655 +0.50(+0.60%)
Jul 08, 2021 83.87 84.70 83.54 84.07 507,801 -0.65(-0.76%)
Jul 07, 2021 83.34 84.75 83.22 84.72 585,396 +1.71(+2.07%)
Jul 06, 2021 82.62 83.13 81.53 83.00 861,705 +0.38(+0.46%)
Jul 02, 2021 82.25 83.07 82.06 82.62 431,089 +0.53(+0.65%)
Jul 01, 2021 81.30 82.29 81.15 82.09 502,849 +0.96(+1.19%)
Jun 30, 2021 80.94 81.24 80.73 81.13 589,870 +0.07(+0.08%)
Jun 29, 2021 81.47 82.20 81.03 81.06 570,463 -0.69(-0.84%)
Jun 28, 2021 83.29 83.29 81.51 81.74 775,349 -1.57(-1.89%)
Jun 25, 2021 82.13 83.37 82.13 83.32 1,201,924 +0.96(+1.17%)
Jun 24, 2021 83.44 83.44 81.73 82.35 638,866 -0.64(-0.77%)
Jun 23, 2021 84.19 84.34 82.95 82.99 644,820 -1.40(-1.66%)
Jun 22, 2021 84.14 84.69 83.57 84.39 662,117 +0.35(+0.42%)
Jun 21, 2021 82.72 84.10 82.40 84.04 592,399 +1.60(+1.94%)
Jun 18, 2021 83.43 83.73 82.37 82.44 1,675,805 -1.06(-1.27%)
Jun 17, 2021 83.81 83.81 83.21 83.50 634,082 -0.10(-0.11%)
Jun 16, 2021 83.76 84.14 82.95 83.59 829,770 +0.03(+0.03%)
Jun 15, 2021 83.36 83.58 82.95 83.56 735,074 +0.20(+0.24%)
Jun 14, 2021 83.78 83.87 82.62 83.36 462,041 -0.22(-0.26%)
Jun 11, 2021 83.78 84.09 82.99 83.58 624,810 -0.08(-0.09%)
Jun 10, 2021 83.04 83.96 82.53 83.66 825,736 +0.78(+0.94%)
Jun 09, 2021 82.53 83.30 81.88 82.88 1,009,695 +1.08(+1.32%)
Jun 08, 2021 81.89 81.95 81.25 81.80 678,058 +0.09(+0.10%)
Jun 07, 2021 81.19 81.94 81.05 81.71 743,601 +0.52(+0.64%)
Jun 04, 2021 81.00 81.45 80.83 81.19 638,223 +0.37(+0.46%)
Jun 03, 2021 81.23 81.75 80.58 80.82 528,464 -0.81(-0.99%)
Jun 02, 2021 80.83 82.06 80.65 81.63 1,037,649 +1.05(+1.31%)
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.