Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

148.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 83.46 83.96 81.04 81.73 1,376,205 -3.71(-4.35%)
Jul 29, 2021 86.05 86.33 85.33 85.44 458,745 -0.20(-0.23%)
Jul 28, 2021 85.53 86.00 84.78 85.64 386,537 +0.13(+0.16%)
Jul 27, 2021 85.52 85.66 84.91 85.51 875,436 -0.01(-0.01%)
Jul 26, 2021 85.19 85.71 85.08 85.52 626,405 +0.10(+0.11%)
Jul 23, 2021 84.59 85.44 84.41 85.42 697,102 +0.87(+1.03%)
Jul 22, 2021 84.57 84.68 84.28 84.55 377,657 -0.02(-0.02%)
Jul 21, 2021 84.94 85.39 84.39 84.57 399,013 -0.37(-0.44%)
Jul 20, 2021 83.74 85.48 83.72 84.94 970,585 +1.20(+1.43%)
Jul 19, 2021 85.07 85.07 83.03 83.74 606,269 -1.45(-1.70%)
Jul 16, 2021 85.07 85.60 84.74 85.19 797,032 +0.10(+0.11%)
Jul 15, 2021 84.70 85.31 84.47 85.10 630,371 +0.48(+0.56%)
Jul 14, 2021 84.71 84.80 84.13 84.62 381,256 +0.03(+0.03%)
Jul 13, 2021 84.86 85.12 84.49 84.59 659,981 -0.10(-0.12%)
Jul 12, 2021 84.53 85.04 84.18 84.70 829,740 +0.12(+0.15%)
Jul 09, 2021 84.39 84.95 83.98 84.57 499,655 +0.50(+0.60%)
Jul 08, 2021 83.87 84.70 83.54 84.07 507,801 -0.65(-0.76%)
Jul 07, 2021 83.34 84.75 83.22 84.72 585,396 +1.71(+2.07%)
Jul 06, 2021 82.62 83.13 81.53 83.00 861,705 +0.38(+0.46%)
Jul 02, 2021 82.25 83.07 82.06 82.62 431,089 +0.53(+0.65%)
Jul 01, 2021 81.30 82.29 81.15 82.09 502,849 +0.96(+1.19%)
Jun 30, 2021 80.94 81.24 80.73 81.13 589,870 +0.07(+0.08%)
Jun 29, 2021 81.47 82.20 81.03 81.06 570,463 -0.69(-0.84%)
Jun 28, 2021 83.29 83.29 81.51 81.74 775,349 -1.57(-1.89%)
Jun 25, 2021 82.13 83.37 82.13 83.32 1,201,924 +0.96(+1.17%)
Jun 24, 2021 83.44 83.44 81.73 82.35 638,866 -0.64(-0.77%)
Jun 23, 2021 84.19 84.34 82.95 82.99 644,820 -1.40(-1.66%)
Jun 22, 2021 84.14 84.69 83.57 84.39 662,117 +0.35(+0.42%)
Jun 21, 2021 82.72 84.10 82.40 84.04 592,399 +1.60(+1.94%)
Jun 18, 2021 83.43 83.73 82.37 82.44 1,675,805 -1.06(-1.27%)
Jun 17, 2021 83.81 83.81 83.21 83.50 634,082 -0.10(-0.11%)
Jun 16, 2021 83.76 84.14 82.95 83.59 829,770 +0.03(+0.03%)
Jun 15, 2021 83.36 83.58 82.95 83.56 735,074 +0.20(+0.24%)
Jun 14, 2021 83.78 83.87 82.62 83.36 462,041 -0.22(-0.26%)
Jun 11, 2021 83.78 84.09 82.99 83.58 624,810 -0.08(-0.09%)
Jun 10, 2021 83.04 83.96 82.53 83.66 825,736 +0.78(+0.94%)
Jun 09, 2021 82.53 83.30 81.88 82.88 1,009,695 +1.08(+1.32%)
Jun 08, 2021 81.89 81.95 81.25 81.80 678,058 +0.09(+0.10%)
Jun 07, 2021 81.19 81.94 81.05 81.71 743,601 +0.52(+0.64%)
Jun 04, 2021 81.00 81.45 80.83 81.19 638,223 +0.37(+0.46%)
Jun 03, 2021 81.23 81.75 80.58 80.82 528,464 -0.81(-0.99%)
Jun 02, 2021 80.83 82.06 80.65 81.63 1,037,649 +1.05(+1.31%)
Jun 01, 2021 80.74 81.00 79.87 80.58 653,555 +0.03(+0.04%)
May 28, 2021 81.38 81.55 80.50 80.55 607,643 -0.50(-0.62%)
May 27, 2021 81.59 81.78 80.76 81.05 1,199,491 -0.22(-0.27%)
May 26, 2021 80.84 81.45 80.54 81.27 1,292,528 +0.63(+0.78%)
May 25, 2021 81.32 81.53 80.16 80.64 1,489,795 -0.67(-0.83%)
May 24, 2021 79.81 81.56 79.51 81.32 1,165,740 +2.01(+2.54%)
May 21, 2021 78.22 79.50 78.13 79.31 1,607,025 +1.48(+1.90%)
May 20, 2021 77.44 77.98 76.97 77.83 1,541,272 +0.68(+0.89%)
May 19, 2021 77.41 77.91 76.56 77.14 852,437 -0.97(-1.24%)
May 18, 2021 78.85 78.96 77.95 78.11 489,047 -0.85(-1.08%)
May 17, 2021 78.48 79.20 78.10 78.96 473,763 +0.10(+0.13%)
May 14, 2021 79.27 79.52 78.22 78.86 544,657 +0.04(+0.05%)
May 13, 2021 77.10 79.01 77.10 78.82 809,683 +2.30(+3.00%)
May 12, 2021 77.25 77.85 76.40 76.53 684,921 -0.96(-1.24%)
May 11, 2021 78.64 78.83 76.72 77.48 976,768 -1.57(-1.99%)
May 10, 2021 79.70 80.31 79.00 79.06 1,033,206 -0.71(-0.89%)
May 07, 2021 79.55 80.44 79.51 79.77 643,171 +0.05(+0.06%)
May 06, 2021 79.54 80.20 79.34 79.72 750,779 +0.32(+0.41%)
May 05, 2021 80.00 81.18 78.23 79.40 1,561,812 -1.79(-2.21%)
May 04, 2021 79.97 81.31 79.54 81.19 1,286,965 +1.65(+2.07%)
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.