Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

155.48 +0.02 (+0.01%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.73 73.89 70.39 73.35 1,824,284 +2.98(+4.24%)
Oct 29, 2020 69.86 71.35 69.44 70.37 1,466,568 +0.63(+0.90%)
Oct 28, 2020 71.60 72.61 69.71 69.74 908,918 -2.82(-3.89%)
Oct 27, 2020 72.80 73.64 72.39 72.56 671,628 -0.21(-0.28%)
Oct 26, 2020 73.32 73.70 72.01 72.77 624,323 -1.09(-1.48%)
Oct 23, 2020 73.54 73.98 72.67 73.86 708,480 +0.57(+0.78%)
Oct 22, 2020 73.44 73.96 73.03 73.29 659,911 -0.27(-0.37%)
Oct 21, 2020 74.52 74.86 73.54 73.56 731,692 -0.76(-1.02%)
Oct 20, 2020 74.89 75.54 74.30 74.32 568,096 -0.38(-0.51%)
Oct 19, 2020 77.02 77.63 74.61 74.70 432,705 -2.15(-2.80%)
Oct 16, 2020 76.66 77.25 76.42 76.85 597,071 +0.21(+0.28%)
Oct 15, 2020 76.49 77.06 76.27 76.64 550,723 -0.33(-0.42%)
Oct 14, 2020 75.91 77.34 75.90 76.97 725,079 +1.29(+1.70%)
Oct 13, 2020 76.42 76.70 75.27 75.68 708,354 -0.53(-0.70%)
Oct 12, 2020 76.37 76.78 75.56 76.21 1,256,205 +0.37(+0.49%)
Oct 09, 2020 76.61 77.12 75.50 75.84 1,481,709 -0.19(-0.25%)
Oct 08, 2020 76.84 77.37 75.90 76.02 936,849 -0.21(-0.28%)
Oct 07, 2020 77.44 77.53 75.87 76.24 1,004,529 -0.63(-0.81%)
Oct 06, 2020 77.05 77.91 76.32 76.86 1,220,553 -0.17(-0.22%)
Oct 05, 2020 77.47 77.83 76.30 77.03 923,892 -0.38(-0.49%)
Oct 02, 2020 76.98 77.94 76.19 77.41 674,662 -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.