Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 -0.95 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 75.92 76.38 75.04 75.85 675,942 -0.23(-0.30%)
Mar 30, 2021 76.77 77.14 75.83 76.08 564,731 -0.61(-0.80%)
Mar 29, 2021 75.14 77.03 75.14 76.69 651,964 +1.56(+2.08%)
Mar 26, 2021 75.75 75.75 73.41 75.13 1,235,236 -0.58(-0.77%)
Mar 25, 2021 74.92 76.09 74.36 75.71 929,143 +0.61(+0.82%)
Mar 24, 2021 75.45 76.56 74.87 75.10 1,250,160 -0.30(-0.40%)
Mar 23, 2021 75.18 75.91 74.84 75.40 854,787 +0.21(+0.28%)
Mar 22, 2021 74.54 75.24 73.67 75.19 637,373 +0.08(+0.10%)
Mar 19, 2021 76.18 76.40 74.96 75.12 1,548,636 -0.77(-1.02%)
Mar 18, 2021 75.18 76.26 74.47 75.89 749,990 +0.49(+0.65%)
Mar 17, 2021 74.87 75.84 74.04 75.40 1,205,843 +0.57(+0.77%)
Mar 16, 2021 75.78 75.81 74.43 74.83 719,082 -1.12(-1.48%)
Mar 15, 2021 74.14 75.99 74.14 75.95 1,029,945 +1.96(+2.65%)
Mar 12, 2021 74.31 74.88 73.91 73.99 928,205 -0.23(-0.30%)
Mar 11, 2021 74.29 74.62 73.87 74.21 968,843 +0.35(+0.47%)
Mar 10, 2021 73.92 74.36 73.37 73.87 876,050 +0.36(+0.49%)
Mar 09, 2021 74.50 74.83 73.36 73.51 934,850 -0.20(-0.27%)
Mar 08, 2021 72.29 74.95 71.63 73.71 1,865,951 +1.41(+1.95%)
Mar 05, 2021 72.31 72.76 71.27 72.29 2,178,623 +0.07(+0.09%)
Mar 04, 2021 74.41 74.76 72.10 72.23 1,651,173 -1.87(-2.53%)
Mar 03, 2021 74.19 74.89 73.32 74.10 1,825,355 -0.38(-0.51%)
Mar 02, 2021 74.84 75.30 74.17 74.48 1,404,705 -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.