Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.41 73.16 1,794,804 +1.41(+1.97%)
Jan 28, 2022 71.62 74.27 69.91 71.75 3,493,085 -6.47(-8.28%)
Jan 27, 2022 80.05 80.63 77.64 78.23 1,423,401 -2.07(-2.58%)
Jan 26, 2022 82.34 82.94 79.70 80.29 793,970 -1.14(-1.40%)
Jan 25, 2022 81.57 82.69 78.99 81.44 1,409,694 -1.22(-1.48%)
Jan 24, 2022 81.92 82.87 80.02 82.66 1,524,491 +1.26(+1.55%)
Jan 21, 2022 81.46 82.84 81.29 81.40 830,917 -0.37(-0.45%)
Jan 20, 2022 83.35 83.76 81.57 81.77 418,495 -1.23(-1.48%)
Jan 19, 2022 83.68 84.22 82.74 83.00 1,029,918 -0.94(-1.12%)
Jan 18, 2022 84.19 84.19 82.23 83.95 886,629 -0.87(-1.02%)
Jan 14, 2022 84.81 0 +2.56(+3.11%)
Jan 13, 2022 82.09 82.73 81.91 82.26 961,432 +0.51(+0.63%)
Jan 12, 2022 81.99 82.44 81.02 81.74 681,375 -0.63(-0.76%)
Jan 11, 2022 82.94 82.94 81.14 82.37 1,122,144 -0.12(-0.15%)
Jan 10, 2022 83.29 83.60 81.98 82.50 1,098,610 -0.85(-1.02%)
Jan 07, 2022 83.29 84.08 82.85 83.35 562,637 +0.39(+0.47%)
Jan 06, 2022 84.52 84.84 82.75 82.95 549,159 -1.63(-1.93%)
Jan 05, 2022 85.76 86.59 84.37 84.58 572,707 -1.50(-1.74%)
Jan 04, 2022 84.66 86.77 84.41 86.08 1,237,068 +1.98(+2.36%)
Jan 03, 2022 80.94 84.21 80.94 84.10 1,073,265 +3.25(+4.02%)
Dec 31, 2021 80.90 81.29 80.60 80.85 354,929 -0.20(-0.25%)
Dec 30, 2021 81.63 81.88 81.05 81.05 340,966 -0.16(-0.20%)
Dec 29, 2021 81.06 81.61 80.81 81.21 362,738 +0.47(+0.58%)
Dec 28, 2021 79.99 80.99 79.93 80.74 362,249 +0.65(+0.81%)
Dec 27, 2021 79.40 80.22 78.99 80.09 252,545 +0.95(+1.20%)
Dec 23, 2021 78.75 79.41 78.32 79.14 284,182 +0.58(+0.74%)
Dec 22, 2021 78.40 79.51 78.08 78.56 463,117 +0.10(+0.13%)
Dec 21, 2021 77.82 79.25 77.46 78.45 874,862 +1.04(+1.34%)
Dec 20, 2021 77.44 77.82 76.13 77.41 785,789 -0.72(-0.92%)
Dec 17, 2021 78.35 79.08 77.28 78.13 1,189,580 -0.77(-0.98%)
Dec 16, 2021 79.15 79.75 78.39 78.90 764,249 -0.28(-0.35%)
Dec 15, 2021 80.00 80.45 78.54 79.18 855,425 -1.04(-1.30%)
Dec 14, 2021 80.59 81.16 80.18 80.22 994,131 -0.58(-0.72%)
Dec 13, 2021 79.69 81.22 79.36 80.80 827,759 +1.25(+1.57%)
Dec 10, 2021 79.78 80.02 79.05 79.55 745,917 -0.10(-0.13%)
Dec 09, 2021 81.45 81.68 79.28 79.66 787,914 -1.86(-2.28%)
Dec 08, 2021 81.89 82.22 80.91 81.51 526,384 -0.72(-0.87%)
Dec 07, 2021 82.61 83.07 81.90 82.23 550,744 -0.23(-0.28%)
Dec 06, 2021 83.01 84.07 82.14 82.46 568,616 +0.47(+0.57%)
Dec 03, 2021 82.63 83.27 81.58 81.99 785,326 -0.40(-0.49%)
Dec 02, 2021 80.21 83.03 80.21 82.39 985,954 +2.38(+2.98%)
Dec 01, 2021 80.99 82.43 80.01 80.01 755,182 -0.03(-0.04%)
Nov 30, 2021 81.52 81.52 79.94 80.04 1,305,383 -2.04(-2.49%)
Nov 29, 2021 81.59 82.63 81.36 82.08 828,412 +0.84(+1.03%)
Nov 26, 2021 82.80 82.80 81.16 81.24 782,588 -1.71(-2.06%)
Nov 24, 2021 83.88 84.52 82.77 82.94 680,337 -0.93(-1.11%)
Nov 23, 2021 84.19 84.60 83.77 83.88 676,877 -0.48(-0.57%)
Nov 22, 2021 83.37 85.08 82.94 84.36 455,476 +1.08(+1.29%)
Nov 19, 2021 83.05 83.80 82.43 83.28 890,376 +0.50(+0.60%)
Nov 18, 2021 85.14 83.31 82.77 82.78 563,545 -1.91(-2.25%)
Nov 17, 2021 84.00 85.24 83.62 84.69 1,297,200 +0.20(+0.24%)
Nov 16, 2021 84.53 85.42 84.38 84.49 506,363 -0.40(-0.47%)
Nov 15, 2021 85.71 85.90 84.77 84.89 709,923 -0.78(-0.91%)
Nov 12, 2021 84.62 86.38 84.27 85.67 957,410 +1.40(+1.66%)
Nov 11, 2021 83.74 84.39 83.33 84.27 669,226 +0.47(+0.56%)
Nov 10, 2021 83.14 83.81 788,029 +0.42(+0.50%)
Nov 09, 2021 83.19 83.81 82.74 83.39 921,342 +0.09(+0.10%)
Nov 08, 2021 82.62 83.38 82.26 83.30 489,454 +0.88(+1.07%)
Nov 05, 2021 83.12 84.08 81.86 82.42 683,341 -0.59(-0.71%)
Nov 04, 2021 82.59 83.63 82.24 83.01 544,761 +0.65(+0.78%)
Nov 03, 2021 83.27 83.56 81.55 82.36 896,893 -0.99(-1.18%)
Nov 02, 2021 83.23 83.95 82.53 83.35 1,252,011 +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.