Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.86 76.33 74.99 75.80 676,429 -0.23(-0.30%)
Mar 30, 2021 76.71 77.09 75.77 76.02 565,138 -0.61(-0.80%)
Mar 29, 2021 75.08 76.97 75.08 76.64 652,434 +1.56(+2.08%)
Mar 26, 2021 75.70 75.70 73.36 75.07 1,236,126 -0.58(-0.77%)
Mar 25, 2021 74.87 76.03 74.31 75.66 929,813 +0.61(+0.82%)
Mar 24, 2021 75.39 76.50 74.81 75.05 1,251,061 -0.30(-0.40%)
Mar 23, 2021 75.12 75.86 74.78 75.35 855,403 +0.21(+0.28%)
Mar 22, 2021 74.49 75.19 73.61 75.14 637,832 +0.08(+0.10%)
Mar 19, 2021 76.13 76.34 74.90 75.06 1,549,752 -0.77(-1.02%)
Mar 18, 2021 75.12 76.20 74.42 75.84 750,531 +0.49(+0.65%)
Mar 17, 2021 74.82 75.79 73.99 75.35 1,206,712 +0.57(+0.77%)
Mar 16, 2021 75.72 75.76 74.38 74.77 719,600 -1.12(-1.48%)
Mar 15, 2021 74.09 75.94 74.09 75.89 1,030,688 +1.96(+2.65%)
Mar 12, 2021 74.25 74.83 73.86 73.93 928,874 -0.23(-0.30%)
Mar 11, 2021 74.24 74.57 73.81 74.16 969,541 +0.35(+0.47%)
Mar 10, 2021 73.87 74.31 73.31 73.81 876,681 +0.36(+0.49%)
Mar 09, 2021 74.44 74.77 73.30 73.45 935,524 -0.20(-0.27%)
Mar 08, 2021 72.24 74.89 71.58 73.65 1,867,296 +1.41(+1.95%)
Mar 05, 2021 72.26 72.71 71.21 72.24 2,180,193 +0.07(+0.09%)
Mar 04, 2021 74.36 74.71 72.05 72.17 1,652,363 -1.87(-2.53%)
Mar 03, 2021 74.13 74.84 73.27 74.05 1,826,670 -0.38(-0.51%)
Mar 02, 2021 74.78 75.24 74.11 74.42 1,405,718 -0.30(-0.40%)
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.