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 (%)
Jan 31, 2022 70.89 73.67 1,782,541 +1.42(+1.97%)
Jan 28, 2022 72.11 74.78 70.39 72.24 3,469,220 -6.52(-8.28%)
Jan 27, 2022 80.60 81.19 78.18 78.76 1,413,676 -2.08(-2.58%)
Jan 26, 2022 82.91 83.52 80.25 80.85 788,545 -1.15(-1.41%)
Jan 25, 2022 82.13 83.26 79.54 82.00 1,400,062 -1.23(-1.48%)
Jan 24, 2022 82.48 83.44 80.57 83.23 1,514,075 +1.27(+1.55%)
Jan 21, 2022 82.02 83.41 81.84 81.96 825,240 -0.37(-0.45%)
Jan 20, 2022 83.92 84.33 82.13 82.33 415,636 -1.24(-1.48%)
Jan 19, 2022 84.25 84.80 83.31 83.57 1,022,881 -0.95(-1.12%)
Jan 18, 2022 84.77 84.77 82.80 84.52 880,571 -0.87(-1.02%)
Jan 14, 2022 85.40 0 +2.57(+3.11%)
Jan 13, 2022 82.65 83.29 82.47 82.82 954,863 +0.52(+0.63%)
Jan 12, 2022 82.56 83.01 81.58 82.31 676,720 -0.63(-0.76%)
Jan 11, 2022 83.52 83.52 81.70 82.94 1,114,478 -0.12(-0.15%)
Jan 10, 2022 83.86 84.18 82.55 83.06 1,091,104 -0.85(-1.02%)
Jan 07, 2022 83.86 84.66 83.42 83.92 558,793 +0.39(+0.47%)
Jan 06, 2022 85.10 85.43 83.32 83.53 545,407 -1.64(-1.93%)
Jan 05, 2022 86.35 87.18 84.95 85.17 568,794 -1.51(-1.74%)
Jan 04, 2022 85.24 87.37 84.99 86.67 1,228,616 +2.00(+2.36%)
Jan 03, 2022 81.50 84.79 81.50 84.68 1,065,933 +3.27(+4.02%)
Dec 31, 2021 81.46 81.84 81.15 81.40 352,504 -0.20(-0.25%)
Dec 30, 2021 82.19 82.44 81.61 81.61 338,636 -0.16(-0.20%)
Dec 29, 2021 81.61 82.17 81.37 81.77 360,260 +0.47(+0.58%)
Dec 28, 2021 80.54 81.55 80.48 81.30 359,774 +0.65(+0.81%)
Dec 27, 2021 79.94 80.77 79.53 80.64 250,820 +0.96(+1.20%)
Dec 23, 2021 79.29 79.95 78.85 79.68 282,241 +0.59(+0.74%)
Dec 22, 2021 78.94 80.06 78.62 79.10 459,953 +0.11(+0.13%)
Dec 21, 2021 78.35 79.80 78.00 78.99 868,885 +1.05(+1.34%)
Dec 20, 2021 77.98 78.36 76.65 77.95 780,421 -0.72(-0.92%)
Dec 17, 2021 78.89 79.63 77.81 78.67 1,181,453 -0.78(-0.98%)
Dec 16, 2021 79.69 80.30 78.93 79.44 759,027 -0.28(-0.35%)
Dec 15, 2021 80.55 81.00 79.08 79.72 849,580 -1.05(-1.30%)
Dec 14, 2021 81.14 81.72 80.73 80.77 987,338 -0.59(-0.72%)
Dec 13, 2021 80.24 81.78 79.91 81.36 822,104 +1.26(+1.57%)
Dec 10, 2021 80.33 80.57 79.59 80.10 740,821 -0.11(-0.13%)
Dec 09, 2021 82.01 82.24 79.82 80.20 782,531 -1.87(-2.28%)
Dec 08, 2021 82.45 82.79 81.47 82.08 522,787 -0.72(-0.87%)
Dec 07, 2021 83.18 83.64 82.46 82.80 546,981 -0.23(-0.28%)
Dec 06, 2021 83.58 84.65 82.71 83.03 564,731 +0.47(+0.57%)
Dec 03, 2021 83.20 83.84 82.14 82.56 779,960 -0.40(-0.49%)
Dec 02, 2021 80.76 83.60 80.76 82.96 979,218 +2.40(+2.98%)
Dec 01, 2021 81.55 83.00 80.56 80.56 750,023 -0.03(-0.04%)
Nov 30, 2021 82.08 82.08 80.49 80.59 1,296,464 -2.05(-2.49%)
Nov 29, 2021 82.15 83.20 81.92 82.64 822,753 +0.84(+1.03%)
Nov 26, 2021 83.37 83.37 81.72 81.80 777,241 -1.72(-2.06%)
Nov 24, 2021 84.46 85.10 83.34 83.52 675,689 -0.94(-1.11%)
Nov 23, 2021 84.77 85.19 84.35 84.46 672,252 -0.48(-0.57%)
Nov 22, 2021 83.95 85.67 83.51 84.94 452,364 +1.08(+1.29%)
Nov 19, 2021 83.62 84.38 83.00 83.85 884,293 +0.50(+0.60%)
Nov 18, 2021 85.72 83.88 83.34 83.35 559,695 -1.92(-2.25%)
Nov 17, 2021 84.58 85.83 84.20 85.27 1,288,337 +0.20(+0.24%)
Nov 16, 2021 85.11 86.01 84.97 85.07 502,903 -0.40(-0.47%)
Nov 15, 2021 86.30 86.49 85.35 85.47 705,072 -0.79(-0.91%)
Nov 12, 2021 85.21 86.97 84.85 86.26 950,869 +1.41(+1.66%)
Nov 11, 2021 84.31 84.97 83.91 84.85 664,653 +0.47(+0.56%)
Nov 10, 2021 83.71 84.38 782,645 +0.42(+0.50%)
Nov 09, 2021 83.76 84.39 83.31 83.96 915,048 +0.09(+0.10%)
Nov 08, 2021 83.19 83.95 82.82 83.87 486,110 +0.89(+1.07%)
Nov 05, 2021 83.69 84.66 82.43 82.99 678,672 -0.59(-0.71%)
Nov 04, 2021 83.16 84.20 82.80 83.58 541,039 +0.65(+0.78%)
Nov 03, 2021 83.85 84.13 82.11 82.93 890,766 -0.99(-1.18%)
Nov 02, 2021 83.80 84.52 83.10 83.92 1,243,457 +0.17(+0.21%)
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.