Chronicle Journal: Finance

Booz Allen Hamilton Holding Corp (NY: BAH )

79.39 USD +2.25 (+2.92%)
Official Closing Price Updated: 5:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 77.27 79.91 77.07 79.39 1,260,072 +2.25(+2.92%)
Feb 26, 2021 78.20 79.82 77.05 77.14 2,603,900 -1.00(-1.28%)
Feb 25, 2021 78.11 79.75 77.89 78.14 1,894,837 +0.14(+0.18%)
Feb 24, 2021 76.88 78.18 76.39 78.00 2,830,506 +1.04(+1.35%)
Feb 23, 2021 77.10 77.35 75.15 76.96 1,844,842 -0.31(-0.40%)
Feb 22, 2021 78.39 78.70 77.08 77.27 1,043,211 -1.44(-1.83%)
Feb 19, 2021 79.98 80.00 78.25 78.71 1,650,600 -0.92(-1.16%)
Feb 18, 2021 80.34 80.67 79.13 79.63 2,761,195 -1.07(-1.33%)
Feb 17, 2021 80.55 81.10 79.52 80.70 906,047 -0.53(-0.65%)
Feb 16, 2021 82.90 83.00 80.91 81.23 728,386 -1.36(-1.65%)
Feb 12, 2021 84.52 84.84 82.09 82.59 622,200 -2.00(-2.36%)
Feb 11, 2021 83.44 84.73 83.41 84.59 915,908 +1.05(+1.26%)
Feb 10, 2021 83.31 83.86 82.50 83.54 1,008,086 +0.38(+0.46%)
Feb 09, 2021 82.00 83.67 81.74 83.16 798,251 +1.21(+1.48%)
Feb 08, 2021 82.15 82.52 81.06 81.95 1,169,196 -0.14(-0.17%)
Feb 05, 2021 83.50 83.81 81.60 82.09 1,119,300 -1.31(-1.57%)
Feb 04, 2021 82.00 83.60 81.23 83.40 1,428,630 +1.57(+1.92%)
Feb 03, 2021 83.60 83.71 80.65 81.83 1,813,987 -1.56(-1.87%)
Feb 02, 2021 83.95 84.31 81.83 83.39 2,265,157 -0.36(-0.43%)
Feb 01, 2021 85.41 85.87 81.81 83.75 2,411,787 -1.42(-1.67%)
Jan 29, 2021 91.25 91.45 84.89 85.17 2,986,600 -10.23(-10.72%)
Jan 28, 2021 97.69 98.18 95.13 95.40 1,253,114 -2.17(-2.22%)
Jan 27, 2021 97.13 100.26 96.29 97.57 1,492,483 -0.27(-0.28%)
Jan 26, 2021 98.00 98.43 97.27 97.84 834,453 +0.28(+0.29%)
Jan 25, 2021 96.55 98.30 96.27 97.56 1,081,430 +1.63(+1.70%)
Jan 22, 2021 94.67 96.03 94.50 95.93 568,900 +1.14(+1.20%)
Jan 21, 2021 94.98 95.53 94.22 94.79 692,692 -0.21(-0.22%)
Jan 20, 2021 94.00 95.72 93.93 95.00 679,184 +1.10(+1.17%)
Jan 19, 2021 92.69 94.04 92.51 93.90 561,970 +1.72(+1.87%)
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%)
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.