Booz Allen Hamilton Holding Corp (NY: BAH )

79.05 USD +0.61 (+0.78%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 78.70 79.17 77.77 79.05 662,075 +0.61(+0.78%)
Oct 22, 2020 78.60 79.15 78.16 78.44 616,617 -0.29(-0.37%)
Oct 21, 2020 79.75 80.12 78.70 78.73 683,689 -0.81(-1.02%)
Oct 20, 2020 80.15 80.84 79.52 79.54 530,826 -0.41(-0.51%)
Oct 19, 2020 82.43 83.08 79.85 79.95 404,317 -2.30(-2.80%)
Oct 16, 2020 82.04 82.67 81.78 82.25 557,900 +0.23(+0.28%)
Oct 15, 2020 81.86 82.47 81.62 82.02 514,593 -0.35(-0.42%)
Oct 14, 2020 81.24 82.77 81.23 82.37 677,510 +1.38(+1.70%)
Oct 13, 2020 81.79 82.09 80.56 80.99 661,882 -0.57(-0.70%)
Oct 12, 2020 81.73 82.17 80.87 81.56 1,173,790 +0.40(+0.49%)
Oct 09, 2020 81.99 82.53 80.80 81.16 1,384,500 -0.20(-0.25%)
Oct 08, 2020 82.23 82.81 81.23 81.36 875,386 -0.23(-0.28%)
Oct 07, 2020 82.88 82.97 81.20 81.59 938,626 -0.67(-0.81%)
Oct 06, 2020 82.46 83.38 81.68 82.26 1,140,477 -0.18(-0.22%)
Oct 05, 2020 82.91 83.30 81.66 82.44 863,279 -0.41(-0.49%)
Oct 02, 2020 82.39 83.41 81.54 82.85 630,400 -0.20(-0.24%)
Oct 01, 2020 83.31 83.79 82.48 83.05 556,043 +0.07(+0.08%)
Sep 30, 2020 84.33 84.38 82.42 82.98 933,536 -1.26(-1.50%)
Sep 29, 2020 85.02 85.33 84.14 84.24 594,399 -0.71(-0.84%)
Sep 28, 2020 85.64 86.29 84.88 84.95 463,426 +0.11(+0.13%)
Sep 25, 2020 82.72 85.00 82.71 84.84 537,700 +1.82(+2.19%)
Sep 24, 2020 83.85 84.08 82.52 83.02 828,899 -0.82(-0.98%)
Sep 23, 2020 87.79 87.79 83.60 83.84 863,547 -3.54(-4.05%)
Sep 22, 2020 86.12 87.77 85.55 87.38 544,193 +1.72(+2.01%)
Sep 21, 2020 83.97 85.84 83.45 85.66 625,788 +1.01(+1.19%)
Sep 18, 2020 85.13 85.38 83.72 84.65 1,292,700 -0.17(-0.20%)
Sep 17, 2020 84.36 85.33 83.56 84.82 641,815 +0.04(+0.05%)
Sep 16, 2020 84.33 85.50 84.28 84.78 764,362 +0.91(+1.09%)
Sep 15, 2020 84.34 84.50 83.67 83.87 561,850 +0.14(+0.17%)
Sep 14, 2020 84.67 85.25 83.56 83.73 631,894 -0.29(-0.35%)
Sep 11, 2020 84.63 84.96 83.18 84.02 776,900 -0.13(-0.15%)
Sep 10, 2020 86.18 86.72 84.09 84.15 849,353 -1.75(-2.04%)
Sep 09, 2020 84.54 86.53 84.36 85.90 704,746 +2.12(+2.53%)
Sep 08, 2020 84.03 84.82 82.01 83.78 1,033,174 -1.20(-1.41%)
Sep 04, 2020 86.51 86.84 83.54 84.98 688,400 -1.45(-1.68%)
Sep 03, 2020 88.50 88.72 85.40 86.43 1,067,340 -2.21(-2.49%)
Sep 02, 2020 88.62 89.44 88.01 88.64 1,081,154 +0.23(+0.26%)
Sep 01, 2020 88.20 88.61 87.52 88.41 492,108 +0.35(+0.40%)
Aug 31, 2020 88.77 89.01 87.76 88.06 1,099,920 -0.71(-0.80%)
Aug 28, 2020 88.80 89.09 87.43 88.77 664,900 +0.19(+0.21%)
Aug 27, 2020 87.50 89.29 87.50 88.58 670,293 +1.10(+1.26%)
Aug 26, 2020 86.56 87.58 85.88 87.48 658,870 +1.06(+1.23%)
Aug 25, 2020 87.34 87.88 85.96 86.42 485,599 -0.96(-1.10%)
Aug 24, 2020 86.89 87.46 86.50 87.38 483,119 +1.06(+1.23%)
Aug 21, 2020 87.01 87.07 85.96 86.32 795,800 -0.41(-0.47%)
Aug 20, 2020 86.35 87.00 85.97 86.73 630,713 +0.53(+0.61%)
Aug 19, 2020 85.78 86.73 85.78 86.20 605,523 +0.36(+0.42%)
Aug 18, 2020 85.84 86.61 85.40 85.84 999,852 +0.17(+0.20%)
Aug 17, 2020 86.58 86.90 85.52 85.67 1,260,239 -0.76(-0.88%)
Aug 14, 2020 85.50 86.96 85.50 86.43 626,200 +0.68(+0.79%)
Aug 13, 2020 85.32 86.84 85.32 85.75 649,153 +0.03(+0.03%)
Aug 12, 2020 86.36 86.75 85.33 85.72 1,069,717 -0.32(-0.37%)
Aug 11, 2020 84.67 86.93 84.65 86.04 1,021,538 +1.38(+1.63%)
Aug 10, 2020 84.11 85.30 83.92 84.66 904,700 -0.01(-0.01%)
Aug 07, 2020 82.74 84.89 82.34 84.67 836,700 +1.77(+2.14%)
Aug 06, 2020 82.40 83.08 81.43 82.90 658,562 +0.39(+0.47%)
Aug 05, 2020 83.46 84.37 82.05 82.51 786,569 -0.57(-0.69%)
Aug 04, 2020 83.16 83.85 82.38 83.08 1,102,332 -0.43(-0.51%)
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.