Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

149.10 +0.88 (+0.59%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 80.41 80.88 78.48 78.82 1,280,517 -1.77(-2.19%)
Apr 28, 2022 82.69 82.69 80.54 80.59 1,099,082 -1.30(-1.59%)
Apr 27, 2022 82.53 83.63 81.57 81.89 1,007,591 -0.88(-1.06%)
Apr 26, 2022 84.29 84.79 82.72 82.77 686,945 -1.59(-1.89%)
Apr 25, 2022 84.27 84.49 82.83 84.36 845,619 -0.63(-0.74%)
Apr 22, 2022 86.35 86.35 84.82 84.99 679,637 -1.82(-2.09%)
Apr 21, 2022 86.90 88.31 86.67 86.80 1,064,188 +0.05(+0.06%)
Apr 20, 2022 84.97 86.76 84.84 86.75 1,028,270 +2.38(+2.83%)
Apr 19, 2022 84.02 84.87 83.75 84.37 1,099,741 +0.36(+0.43%)
Apr 18, 2022 84.68 84.92 83.79 84.01 646,863 -0.74(-0.88%)
Apr 14, 2022 85.52 85.93 84.56 84.76 909,478 -0.28(-0.33%)
Apr 13, 2022 86.22 86.59 84.52 85.04 1,201,686 +0.48(+0.57%)
Apr 12, 2022 85.40 85.72 84.44 84.55 723,920 -0.80(-0.94%)
Apr 11, 2022 85.89 86.78 85.07 85.36 592,481 -0.43(-0.51%)
Apr 08, 2022 86.28 87.34 85.59 85.79 607,657 -0.49(-0.57%)
Apr 07, 2022 85.26 86.90 85.17 86.28 640,106 +0.82(+0.96%)
Apr 06, 2022 84.59 85.86 84.49 85.46 636,455 +0.70(+0.82%)
Apr 05, 2022 85.30 86.87 84.70 84.77 1,010,246 -0.45(-0.53%)
Apr 04, 2022 86.35 86.75 84.98 85.22 1,205,524 -1.01(-1.18%)
Apr 01, 2022 84.77 86.75 84.61 86.23 983,643 +1.42(+1.67%)
Mar 31, 2022 85.94 86.67 84.78 84.81 1,039,026 -1.52(-1.76%)
Mar 30, 2022 83.83 86.38 83.54 86.33 948,917 +2.63(+3.14%)
Mar 29, 2022 86.38 86.49 83.44 83.70 2,079,790 -1.92(-2.24%)
Mar 28, 2022 84.84 86.96 84.76 85.63 1,096,845 +0.71(+0.84%)
Mar 25, 2022 84.68 85.82 84.39 84.91 770,455 +0.77(+0.92%)
Mar 24, 2022 82.78 84.65 82.67 84.14 626,701 +1.19(+1.43%)
Mar 23, 2022 82.82 83.55 82.27 82.95 700,077 +0.27(+0.33%)
Mar 22, 2022 82.91 83.08 81.99 82.68 874,809 +0.17(+0.21%)
Mar 21, 2022 83.58 85.26 82.39 82.51 1,092,800 -1.19(-1.42%)
Mar 18, 2022 83.19 84.17 82.54 83.69 2,452,419 +1.33(+1.62%)
Mar 17, 2022 81.13 82.80 80.87 82.36 732,591 +1.41(+1.74%)
Mar 16, 2022 81.86 82.61 79.25 80.95 902,404 -1.07(-1.31%)
Mar 15, 2022 80.63 82.21 80.25 82.02 713,274 +1.41(+1.75%)
Mar 14, 2022 80.68 80.98 79.79 80.61 661,469 +0.16(+0.20%)
Mar 11, 2022 81.81 82.30 80.24 80.45 947,965 -0.48(-0.60%)
Mar 10, 2022 80.74 81.48 79.89 80.93 912,079 +0.31(+0.38%)
Mar 09, 2022 79.40 80.98 78.89 80.62 1,081,240 +0.13(+0.16%)
Mar 08, 2022 82.79 84.36 80.30 80.50 1,532,537 -3.45(-4.11%)
Mar 07, 2022 83.42 86.49 82.48 83.95 2,536,102 +0.59(+0.71%)
Mar 04, 2022 79.85 83.94 79.85 83.36 1,916,795 +3.56(+4.47%)
Mar 03, 2022 79.19 79.90 78.40 79.79 1,254,525 +0.99(+1.26%)
Mar 02, 2022 79.51 80.55 78.36 78.80 1,525,396 -0.84(-1.05%)
Mar 01, 2022 78.18 80.44 78.04 79.64 2,059,532 +1.73(+2.22%)
Feb 28, 2022 74.09 78.09 74.01 77.91 1,775,612 +4.15(+5.63%)
Feb 25, 2022 73.01 74.50 73.30 73.76 1,499,976 +1.21(+1.66%)
Feb 24, 2022 67.28 72.87 67.28 72.55 1,468,675 +4.50(+6.61%)
Feb 23, 2022 68.90 70.11 68.05 68.05 1,121,108 -0.87(-1.26%)
Feb 22, 2022 70.38 70.51 68.65 68.92 1,398,926 -1.59(-2.26%)
Feb 18, 2022 70.51 0 -0.81(-1.14%)
Feb 17, 2022 71.22 71.83 70.14 71.33 1,165,176 -0.10(-0.14%)
Feb 16, 2022 70.98 71.66 70.14 71.42 2,479,475 +0.25(+0.35%)
Feb 15, 2022 71.91 72.16 71.00 71.17 1,149,839 -0.60(-0.83%)
Feb 14, 2022 72.40 72.40 71.04 71.77 856,752 -0.32(-0.44%)
Feb 11, 2022 72.21 72.54 71.07 72.09 1,511,725 -0.17(-0.24%)
Feb 10, 2022 71.94 72.95 71.82 72.26 1,226,126 -0.27(-0.37%)
Feb 09, 2022 72.39 72.92 71.94 72.53 1,061,347 +0.58(+0.80%)
Feb 08, 2022 72.37 72.80 71.83 71.96 1,721,822 -0.56(-0.77%)
Feb 07, 2022 73.44 73.63 72.19 72.51 1,587,298 -1.08(-1.46%)
Feb 04, 2022 73.40 74.42 72.77 73.59 785,616 +0.08(+0.10%)
Feb 03, 2022 74.33 73.51 73.51 1,069,877 -1.75(-2.32%)
Feb 02, 2022 73.40 75.50 73.20 75.26 1,595,366 +1.66(+2.26%)
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.