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 (%)
Jul 29, 2022 92.59 94.18 92.20 93.22 1,619,373 +0.33(+0.36%)
Jul 28, 2022 91.84 93.33 91.05 92.89 1,552,401 +1.39(+1.52%)
Jul 27, 2022 92.62 92.62 91.27 91.50 810,951 -0.91(-0.99%)
Jul 26, 2022 91.96 92.58 91.49 92.42 820,260 +0.09(+0.09%)
Jul 25, 2022 91.72 92.66 91.42 92.33 1,465,089 +0.77(+0.84%)
Jul 22, 2022 91.15 91.89 90.71 91.56 1,181,223 +0.97(+1.07%)
Jul 21, 2022 90.42 90.66 89.67 90.59 605,133 +0.22(+0.25%)
Jul 20, 2022 90.67 90.84 89.49 90.37 889,157 +0.36(+0.40%)
Jul 19, 2022 87.80 90.24 87.68 90.01 1,171,558 +2.55(+2.92%)
Jul 18, 2022 87.74 88.70 87.41 87.45 614,011 -0.25(-0.29%)
Jul 15, 2022 87.92 88.72 86.99 87.71 933,201 +0.08(+0.09%)
Jul 14, 2022 86.91 87.92 86.76 87.63 943,767 +0.24(+0.28%)
Jul 13, 2022 87.30 88.60 86.85 87.38 881,327 -0.46(-0.52%)
Jul 12, 2022 89.28 90.55 87.56 87.84 1,076,657 -1.45(-1.62%)
Jul 11, 2022 89.29 89.92 87.96 89.29 901,841 -0.59(-0.66%)
Jul 08, 2022 89.35 90.23 89.04 89.88 1,231,518 +0.15(+0.16%)
Jul 07, 2022 89.10 90.05 88.82 89.73 700,393 +0.47(+0.52%)
Jul 06, 2022 88.05 90.60 87.32 89.27 1,699,487 +1.74(+1.99%)
Jul 05, 2022 88.96 89.40 86.78 87.53 1,689,991 -2.64(-2.93%)
Jul 01, 2022 87.76 90.76 86.93 90.17 1,427,777 +2.41(+2.74%)
Jun 30, 2022 85.70 88.06 85.51 87.76 1,596,658 +1.78(+2.07%)
Jun 29, 2022 85.34 86.34 84.54 85.99 721,069 +0.92(+1.08%)
Jun 28, 2022 86.08 86.80 84.78 85.06 833,058 -1.10(-1.27%)
Jun 27, 2022 86.71 87.22 85.54 86.16 824,461 -0.81(-0.93%)
Jun 24, 2022 83.39 87.06 83.08 86.97 1,300,266 +4.43(+5.37%)
Jun 23, 2022 82.52 82.95 81.18 82.54 718,570 +0.31(+0.38%)
Jun 22, 2022 81.76 83.16 81.31 82.23 983,915 +0.39(+0.47%)
Jun 21, 2022 79.62 81.95 79.41 81.84 1,101,632 +3.04(+3.86%)
Jun 17, 2022 78.85 79.13 77.56 78.80 2,591,370 +0.44(+0.56%)
Jun 16, 2022 79.82 79.95 77.85 78.36 915,660 -2.44(-3.02%)
Jun 15, 2022 80.31 81.51 79.87 80.80 744,230 +1.14(+1.43%)
Jun 14, 2022 80.34 80.99 78.93 79.66 1,016,512 -0.83(-1.03%)
Jun 13, 2022 80.19 81.38 80.00 80.49 1,265,237 -1.56(-1.90%)
Jun 10, 2022 82.78 83.03 81.87 82.04 1,086,586 -1.19(-1.43%)
Jun 09, 2022 83.89 84.40 83.03 83.23 616,402 -0.76(-0.91%)
Jun 08, 2022 85.33 85.33 83.71 84.00 710,436 -1.80(-2.09%)
Jun 07, 2022 82.55 85.91 82.55 85.79 989,590 +0.73(+0.86%)
Jun 06, 2022 84.06 85.50 84.06 85.06 631,614 +0.79(+0.94%)
Jun 03, 2022 84.55 84.55 83.42 84.27 1,050,575 -0.25(-0.30%)
Jun 02, 2022 82.63 84.75 81.95 84.52 1,719,313 +2.12(+2.57%)
Jun 01, 2022 83.17 83.34 82.05 82.40 1,065,261 -0.56(-0.68%)
May 31, 2022 83.48 83.48 82.09 82.96 1,300,640 -0.97(-1.15%)
May 27, 2022 83.83 84.41 83.20 83.93 1,040,846 +0.40(+0.47%)
May 26, 2022 82.45 84.89 82.45 83.53 1,522,421 +1.76(+2.15%)
May 25, 2022 82.16 83.03 80.75 81.77 1,218,987 -0.22(-0.27%)
May 24, 2022 77.85 82.11 77.85 82.00 1,651,334 +3.65(+4.66%)
May 23, 2022 76.09 78.47 75.42 78.34 1,243,158 +2.16(+2.84%)
May 20, 2022 77.96 78.51 74.01 76.18 1,909,072 -1.93(-2.47%)
May 19, 2022 76.12 79.60 76.01 78.11 1,511,818 +1.08(+1.40%)
May 18, 2022 80.00 80.36 76.42 77.03 1,629,664 -3.54(-4.39%)
May 17, 2022 79.92 80.65 79.26 80.57 933,272 +1.13(+1.42%)
May 16, 2022 78.47 79.98 77.95 79.44 1,331,860 +1.62(+2.09%)
May 13, 2022 77.35 78.07 77.08 77.81 901,652 +0.88(+1.14%)
May 12, 2022 77.47 77.95 76.29 76.93 1,485,427 -0.30(-0.39%)
May 11, 2022 78.55 79.54 77.12 77.23 662,334 -1.69(-2.14%)
May 10, 2022 79.29 79.80 77.30 78.92 1,047,049 +0.27(+0.34%)
May 09, 2022 80.86 80.91 78.03 78.65 654,418 -2.84(-3.49%)
May 06, 2022 81.89 82.86 80.92 81.49 719,389 -1.04(-1.26%)
May 05, 2022 83.23 83.51 81.33 82.54 1,177,236 -1.21(-1.44%)
May 04, 2022 80.77 84.03 80.61 83.74 1,037,077 +3.31(+4.12%)
May 03, 2022 79.59 81.11 79.38 80.43 989,840 +0.76(+0.96%)
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.