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, 2020 73.32 76.25 72.40 72.57 2,060,123 -0.66(-0.90%)
Jan 30, 2020 72.36 73.36 72.15 73.23 1,169,469 +0.48(+0.66%)
Jan 29, 2020 73.38 73.72 72.72 72.74 874,810 -0.30(-0.41%)
Jan 28, 2020 72.40 73.42 72.14 73.04 999,158 +0.91(+1.26%)
Jan 27, 2020 71.27 72.38 70.85 72.13 1,236,446 -0.36(-0.50%)
Jan 24, 2020 73.33 73.36 72.32 72.49 647,955 -0.39(-0.54%)
Jan 23, 2020 72.57 73.18 71.97 72.88 790,140 +0.59(+0.81%)
Jan 22, 2020 73.29 73.49 72.21 72.30 1,206,601 -0.83(-1.13%)
Jan 21, 2020 73.48 73.93 72.79 73.12 1,839,543 -0.71(-0.96%)
Jan 17, 2020 73.55 74.15 73.13 73.83 764,104 +0.38(+0.52%)
Jan 16, 2020 74.00 74.33 73.18 73.45 1,007,374 -0.38(-0.52%)
Jan 15, 2020 73.10 74.36 73.10 73.83 986,343 +0.86(+1.19%)
Jan 14, 2020 72.98 73.07 72.42 72.97 984,533 +0.06(+0.08%)
Jan 13, 2020 71.60 72.93 71.46 72.91 1,385,243 +1.63(+2.28%)
Jan 10, 2020 71.05 71.50 70.78 71.28 1,251,173 +0.50(+0.71%)
Jan 09, 2020 69.24 70.79 68.99 70.78 1,361,676 +1.92(+2.78%)
Jan 08, 2020 68.26 69.27 68.20 68.86 979,340 +0.60(+0.89%)
Jan 07, 2020 68.47 68.98 68.08 68.26 908,325 -0.40(-0.58%)
Jan 06, 2020 67.09 68.70 66.88 68.66 1,115,150 +1.09(+1.61%)
Jan 03, 2020 66.38 67.97 66.30 67.57 1,104,697 +0.72(+1.07%)
Jan 02, 2020 66.70 66.86 66.13 66.86 728,776 +0.72(+1.08%)
Dec 31, 2019 65.86 66.55 65.75 66.14 596,334 +0.07(+0.10%)
Dec 30, 2019 65.97 66.10 65.34 66.07 557,148 +0.12(+0.18%)
Dec 27, 2019 66.25 66.25 65.54 65.95 635,803 -0.07(-0.10%)
Dec 26, 2019 66.22 66.61 65.85 66.02 414,649 -0.15(-0.22%)
Dec 24, 2019 66.57 66.61 66.14 66.17 214,121 -0.38(-0.57%)
Dec 23, 2019 66.84 67.20 66.13 66.55 771,524 -0.22(-0.33%)
Dec 20, 2019 66.15 66.85 65.67 66.77 1,787,067 +0.88(+1.34%)
Dec 19, 2019 64.71 65.95 64.69 65.89 1,315,616 +1.06(+1.64%)
Dec 18, 2019 65.20 65.45 64.66 64.83 1,242,446 -0.26(-0.40%)
Dec 17, 2019 65.23 65.68 64.82 65.09 1,142,386 +0.20(+0.30%)
Dec 16, 2019 65.67 65.72 64.67 64.89 1,572,381 -0.72(-1.09%)
Dec 13, 2019 64.38 65.81 64.24 65.61 1,250,205 +1.13(+1.74%)
Dec 12, 2019 65.01 65.12 64.03 64.48 1,423,590 -0.49(-0.76%)
Dec 11, 2019 65.21 65.21 63.83 64.98 2,139,162 -0.67(-1.02%)
Dec 10, 2019 66.00 66.75 65.35 65.65 1,775,623 -0.32(-0.48%)
Dec 09, 2019 66.95 67.41 65.68 65.96 1,664,627 -1.08(-1.61%)
Dec 06, 2019 67.18 67.55 66.92 67.04 762,060 -0.12(-0.18%)
Dec 05, 2019 67.41 67.70 67.09 67.16 587,869 -0.09(-0.14%)
Dec 04, 2019 67.14 67.68 66.56 67.26 1,554,965 +0.63(+0.95%)
Dec 03, 2019 67.26 67.75 66.22 66.62 1,779,960 -1.65(-2.41%)
Dec 02, 2019 67.55 68.43 66.52 68.27 2,168,910 +0.61(+0.91%)
Nov 29, 2019 68.14 68.38 67.64 67.66 495,565 -0.61(-0.90%)
Nov 27, 2019 68.69 69.07 67.73 68.27 1,112,763 +0.01(+0.02%)
Nov 26, 2019 67.70 68.49 67.35 68.26 9,919,709 +0.88(+1.31%)
Nov 25, 2019 66.47 67.61 66.41 67.38 2,165,331 +1.03(+1.56%)
Nov 22, 2019 67.02 67.49 65.90 66.34 1,761,364 -0.68(-1.01%)
Nov 21, 2019 68.80 68.80 66.90 67.02 1,118,658 -1.80(-2.62%)
Nov 20, 2019 68.55 69.04 68.21 68.83 1,229,892 +0.32(+0.46%)
Nov 19, 2019 68.86 68.97 68.51 68.51 1,491,591 -0.24(-0.35%)
Nov 18, 2019 68.44 69.25 68.37 68.75 745,312 +0.25(+0.37%)
Nov 15, 2019 68.63 68.76 67.87 68.50 960,910 +0.38(+0.56%)
Nov 14, 2019 67.28 68.22 67.09 68.12 639,380 +0.65(+0.96%)
Nov 13, 2019 67.11 68.03 66.95 67.47 682,174 +0.47(+0.71%)
Nov 12, 2019 67.63 67.95 66.74 67.00 912,549 -0.31(-0.45%)
Nov 11, 2019 65.88 67.63 65.59 67.30 1,488,423 +0.80(+1.20%)
Nov 08, 2019 66.44 66.75 66.15 66.50 1,469,382 +0.09(+0.14%)
Nov 07, 2019 66.72 67.06 66.05 66.41 1,265,948 -0.09(-0.14%)
Nov 06, 2019 66.29 67.10 65.90 66.50 1,368,169 +0.52(+0.79%)
Nov 05, 2019 67.83 67.87 65.88 65.99 1,340,853 -2.02(-2.97%)
Nov 04, 2019 69.06 69.13 67.71 68.01 1,205,149 -0.81(-1.17%)
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.