Booz Allen Hamilton Holding Corp (NY: BAH )

86.69 USD +1.32 (+1.55%)
Official Closing Price Updated: 4:10 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 85.91 86.91 83.92 86.69 1,453,601 +1.32(+1.55%)
Jan 21, 2022 85.43 86.88 85.25 85.37 792,279 -0.39(-0.45%)
Jan 20, 2022 87.41 87.84 85.55 85.76 399,035 -1.29(-1.48%)
Jan 19, 2022 87.76 88.33 86.78 87.05 982,026 -0.99(-1.12%)
Jan 18, 2022 88.30 88.30 86.25 88.04 845,400 -0.91(-1.02%)
Jan 14, 2022 88.95 0 +2.68(+3.11%)
Jan 13, 2022 86.09 86.76 85.90 86.27 916,725 +0.54(+0.63%)
Jan 12, 2022 85.99 86.46 84.97 85.73 649,691 -0.66(-0.76%)
Jan 11, 2022 86.99 86.99 85.10 86.39 1,069,964 -0.13(-0.15%)
Jan 10, 2022 87.35 87.68 85.98 86.52 1,047,524 -0.89(-1.02%)
Jan 07, 2022 87.35 88.18 86.89 87.41 536,474 +0.41(+0.47%)
Jan 06, 2022 88.64 88.98 86.79 87.00 523,623 -1.71(-1.93%)
Jan 05, 2022 89.94 90.81 88.48 88.71 546,076 -1.57(-1.74%)
Jan 04, 2022 88.79 91.00 88.53 90.28 1,179,544 +2.08(+2.36%)
Jan 03, 2022 84.89 88.32 84.89 88.20 1,023,358 +3.41(+4.02%)
Dec 31, 2021 84.85 85.25 84.53 84.79 338,425 -0.21(-0.25%)
Dec 30, 2021 85.61 85.87 85.00 85.00 325,111 -0.17(-0.20%)
Dec 29, 2021 85.01 85.59 84.75 85.17 345,871 +0.49(+0.58%)
Dec 28, 2021 83.89 84.94 83.83 84.68 345,405 +0.68(+0.81%)
Dec 27, 2021 83.27 84.13 82.84 84.00 240,802 +1.00(+1.20%)
Dec 23, 2021 82.59 83.28 82.14 83.00 270,968 +0.61(+0.74%)
Dec 22, 2021 82.22 83.39 81.89 82.39 441,582 +0.11(+0.13%)
Dec 21, 2021 81.61 83.11 81.24 82.28 834,181 +1.09(+1.34%)
Dec 20, 2021 81.22 81.62 79.84 81.19 749,250 -0.75(-0.92%)
Dec 17, 2021 82.17 82.94 81.05 81.94 1,134,264 -0.81(-0.98%)
Dec 16, 2021 83.01 83.64 82.21 82.75 728,711 -0.29(-0.35%)
Dec 15, 2021 83.90 84.37 82.37 83.04 815,647 -1.09(-1.30%)
Dec 14, 2021 84.52 85.12 84.09 84.13 947,903 -0.61(-0.72%)
Dec 13, 2021 83.58 85.18 83.23 84.74 789,268 +1.31(+1.57%)
Dec 10, 2021 83.67 83.92 82.90 83.43 711,232 -0.11(-0.13%)
Dec 09, 2021 85.42 85.67 83.14 83.54 751,276 -1.95(-2.28%)
Dec 08, 2021 85.88 86.23 84.86 85.49 501,907 -0.75(-0.87%)
Dec 07, 2021 86.64 87.12 85.89 86.24 525,134 -0.24(-0.28%)
Dec 06, 2021 87.06 88.17 86.15 86.48 542,175 +0.49(+0.57%)
Dec 03, 2021 86.66 87.33 85.56 85.99 748,808 -0.42(-0.49%)
Dec 02, 2021 84.12 87.08 84.12 86.41 940,107 +2.50(+2.98%)
Dec 01, 2021 84.94 86.45 83.91 83.91 720,066 -0.03(-0.04%)
Nov 30, 2021 85.50 85.50 83.84 83.94 1,244,682 -2.14(-2.49%)
Nov 29, 2021 85.57 86.66 85.32 86.08 789,891 +0.88(+1.03%)
Nov 26, 2021 86.84 86.84 85.12 85.20 746,197 -1.79(-2.06%)
Nov 24, 2021 87.97 88.64 86.81 86.99 648,701 -0.98(-1.11%)
Nov 23, 2021 88.30 88.73 87.86 87.97 645,402 -0.50(-0.57%)
Nov 22, 2021 87.44 89.23 86.98 88.47 434,296 +1.13(+1.29%)
Nov 19, 2021 87.10 87.89 86.45 87.34 848,973 +0.52(+0.60%)
Nov 18, 2021 89.29 87.37 86.81 86.82 537,340 -2.00(-2.25%)
Nov 17, 2021 88.10 89.40 87.70 88.82 1,236,879 +0.21(+0.24%)
Nov 16, 2021 88.65 89.59 88.50 88.61 482,817 -0.42(-0.47%)
Nov 15, 2021 89.89 90.09 88.90 89.03 676,911 -0.82(-0.91%)
Nov 12, 2021 88.75 90.59 88.38 89.85 912,890 +1.10(+1.24%)
Nov 11, 2021 88.19 88.88 87.76 88.75 635,446 +0.49(+0.56%)
Nov 10, 2021 87.56 88.26 748,253 +0.44(+0.50%)
Nov 09, 2021 87.61 88.27 87.14 87.82 874,837 +0.09(+0.10%)
Nov 08, 2021 87.01 87.81 86.63 87.73 464,749 +0.93(+1.07%)
Nov 05, 2021 87.54 88.55 86.21 86.80 648,849 -0.62(-0.71%)
Nov 04, 2021 86.98 88.07 86.61 87.42 517,264 +0.68(+0.78%)
Nov 03, 2021 87.70 88.00 85.88 86.74 851,622 -1.04(-1.18%)
Nov 02, 2021 87.65 88.41 86.92 87.78 1,188,815 +0.18(+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.