Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 70.46 73.21 1,793,511 +1.41(+1.97%)
Jan 28, 2022 71.67 74.32 69.96 71.80 3,490,569 -6.48(-8.28%)
Jan 27, 2022 80.10 80.69 77.70 78.28 1,422,376 -2.07(-2.58%)
Jan 26, 2022 82.40 83.00 79.76 80.35 793,398 -1.15(-1.41%)
Jan 25, 2022 81.63 82.75 79.05 81.50 1,408,678 -1.22(-1.48%)
Jan 24, 2022 81.97 82.93 80.08 82.72 1,523,393 +1.26(+1.55%)
Jan 21, 2022 81.52 82.90 81.34 81.46 830,318 -0.37(-0.45%)
Jan 20, 2022 83.41 83.82 81.63 81.83 418,194 -1.23(-1.48%)
Jan 19, 2022 83.74 84.28 82.80 83.06 1,029,176 -0.94(-1.12%)
Jan 18, 2022 84.25 84.25 82.29 84.01 885,990 -0.87(-1.02%)
Jan 14, 2022 84.87 0 +2.56(+3.11%)
Jan 13, 2022 82.15 82.79 81.96 82.32 960,740 +0.52(+0.63%)
Jan 12, 2022 82.05 82.50 81.08 81.80 680,884 -0.63(-0.76%)
Jan 11, 2022 83.00 83.00 81.20 82.43 1,121,336 -0.12(-0.15%)
Jan 10, 2022 83.35 83.66 82.04 82.56 1,097,819 -0.85(-1.02%)
Jan 07, 2022 83.35 84.14 82.91 83.41 562,231 +0.39(+0.47%)
Jan 06, 2022 84.58 84.90 82.81 83.01 548,763 -1.63(-1.93%)
Jan 05, 2022 85.82 86.65 84.43 84.65 572,294 -1.50(-1.74%)
Jan 04, 2022 84.72 86.83 84.47 86.14 1,236,177 +1.98(+2.36%)
Jan 03, 2022 81.00 84.27 81.00 84.16 1,072,492 +3.25(+4.02%)
Dec 31, 2021 80.96 81.34 80.66 80.91 354,673 -0.20(-0.25%)
Dec 30, 2021 81.69 81.94 81.11 81.11 340,720 -0.16(-0.20%)
Dec 29, 2021 81.12 81.67 80.87 81.27 362,477 +0.47(+0.58%)
Dec 28, 2021 80.05 81.05 79.99 80.80 361,989 +0.65(+0.81%)
Dec 27, 2021 79.46 80.28 79.04 80.15 252,363 +0.95(+1.20%)
Dec 23, 2021 78.81 79.46 78.37 79.20 283,978 +0.58(+0.74%)
Dec 22, 2021 78.45 79.57 78.14 78.62 462,783 +0.10(+0.13%)
Dec 21, 2021 77.87 79.31 77.52 78.51 874,232 +1.04(+1.34%)
Dec 20, 2021 77.50 77.88 76.18 77.47 785,224 -0.72(-0.92%)
Dec 17, 2021 78.41 79.14 77.34 78.19 1,188,723 -0.77(-0.98%)
Dec 16, 2021 79.21 79.81 78.44 78.96 763,698 -0.28(-0.35%)
Dec 15, 2021 80.06 80.50 78.60 79.24 854,808 -1.04(-1.30%)
Dec 14, 2021 80.65 81.22 80.24 80.28 993,415 -0.58(-0.72%)
Dec 13, 2021 79.75 81.28 79.42 80.86 827,163 +1.25(+1.57%)
Dec 10, 2021 79.84 80.08 79.10 79.61 745,380 -0.10(-0.13%)
Dec 09, 2021 81.51 81.74 79.33 79.71 787,347 -1.86(-2.28%)
Dec 08, 2021 81.95 82.28 80.97 81.57 526,005 -0.72(-0.87%)
Dec 07, 2021 82.67 83.13 81.96 82.29 550,347 -0.23(-0.28%)
Dec 06, 2021 83.07 84.13 82.20 82.52 568,206 +0.47(+0.57%)
Dec 03, 2021 82.69 83.33 81.64 82.05 784,760 -0.40(-0.49%)
Dec 02, 2021 80.27 83.09 80.27 82.45 985,244 +2.39(+2.98%)
Dec 01, 2021 81.05 82.49 80.07 80.07 754,638 -0.03(-0.04%)
Nov 30, 2021 81.58 81.58 80.00 80.09 1,304,443 -2.04(-2.49%)
Nov 29, 2021 81.65 82.69 81.42 82.14 827,816 +0.84(+1.03%)
Nov 26, 2021 82.86 82.86 81.22 81.30 782,024 -1.71(-2.06%)
Nov 24, 2021 83.94 84.58 82.83 83.00 679,847 -0.94(-1.11%)
Nov 23, 2021 84.25 84.67 83.83 83.94 676,389 -0.48(-0.57%)
Nov 22, 2021 83.43 85.14 83.00 84.42 455,148 +1.08(+1.29%)
Nov 19, 2021 83.11 83.86 82.49 83.34 889,735 +0.50(+0.60%)
Nov 18, 2021 85.20 83.37 82.83 82.84 563,139 -1.91(-2.25%)
Nov 17, 2021 84.06 85.30 83.68 84.75 1,296,265 +0.20(+0.24%)
Nov 16, 2021 84.59 85.49 84.45 84.55 505,998 -0.40(-0.47%)
Nov 15, 2021 85.77 85.96 84.83 84.95 709,411 -0.78(-0.91%)
Nov 12, 2021 84.68 86.44 84.33 85.73 956,720 +1.40(+1.66%)
Nov 11, 2021 83.80 84.45 83.39 84.33 668,743 +0.47(+0.56%)
Nov 10, 2021 83.20 83.87 787,462 +0.42(+0.50%)
Nov 09, 2021 83.25 83.87 82.80 83.45 920,679 +0.09(+0.10%)
Nov 08, 2021 82.68 83.44 82.32 83.36 489,102 +0.88(+1.07%)
Nov 05, 2021 83.18 84.14 81.92 82.48 682,849 -0.59(-0.71%)
Nov 04, 2021 82.65 83.69 82.30 83.07 544,369 +0.65(+0.78%)
Nov 03, 2021 83.33 83.62 81.60 82.42 896,247 -0.99(-1.18%)
Nov 02, 2021 83.29 84.01 82.59 83.41 1,251,109 +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.