Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.44 +0.22 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 93.38 94.38 93.09 93.37 1,063,216 +0.25(+0.27%)
Aug 30, 2022 93.33 93.84 92.12 93.12 899,377 -0.21(-0.23%)
Aug 29, 2022 93.81 94.05 92.79 93.33 601,731 -1.22(-1.29%)
Aug 26, 2022 95.58 95.88 94.49 94.55 598,971 -1.41(-1.46%)
Aug 25, 2022 96.33 96.43 95.01 95.96 501,323 -0.14(-0.14%)
Aug 24, 2022 95.55 96.90 95.33 96.10 854,690 +0.63(+0.66%)
Aug 23, 2022 95.67 95.94 94.96 95.46 400,753 -0.17(-0.17%)
Aug 22, 2022 96.16 96.67 95.52 95.63 555,880 -0.97(-1.00%)
Aug 19, 2022 96.42 96.81 96.02 96.59 575,830 -0.05(-0.05%)
Aug 18, 2022 95.91 96.75 95.73 96.64 616,930 +0.89(+0.93%)
Aug 17, 2022 95.58 96.18 95.36 95.75 494,230 +0.08(+0.08%)
Aug 16, 2022 95.67 96.04 94.42 95.68 1,316,588 -0.14(-0.14%)
Aug 15, 2022 93.41 95.94 92.93 95.81 579,157 +2.30(+2.46%)
Aug 12, 2022 92.53 93.63 92.39 93.51 419,698 +1.47(+1.60%)
Aug 11, 2022 93.34 93.81 91.71 92.04 746,812 -1.35(-1.45%)
Aug 10, 2022 93.43 94.12 92.64 93.39 638,670 +0.38(+0.41%)
Aug 09, 2022 92.44 93.81 91.78 93.01 759,573 +1.31(+1.43%)
Aug 08, 2022 92.62 93.24 91.62 91.70 523,445 -0.60(-0.65%)
Aug 05, 2022 91.68 92.39 91.34 92.30 494,620 +0.00(+0.00%)
Aug 04, 2022 93.19 93.30 92.08 92.30 811,453 -1.15(-1.23%)
Aug 03, 2022 93.70 94.17 92.47 93.45 910,320 +0.15(+0.16%)
Aug 02, 2022 93.33 94.21 91.75 93.30 1,191,249 +0.25(+0.27%)
Aug 01, 2022 93.47 95.12 92.99 93.05 1,275,444 -0.17(-0.19%)
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%)
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.