Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

149.34 +1.12 (+0.76%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 76.44 76.91 75.56 76.38 671,323 -0.23(-0.30%)
Mar 30, 2021 77.30 77.67 76.35 76.60 560,873 -0.62(-0.80%)
Mar 29, 2021 75.65 77.56 75.65 77.22 647,510 +1.57(+2.08%)
Mar 26, 2021 76.27 76.27 73.92 75.64 1,226,796 -0.59(-0.77%)
Mar 25, 2021 75.44 76.61 74.87 76.23 922,795 +0.62(+0.82%)
Mar 24, 2021 75.97 77.09 75.38 75.62 1,241,619 -0.30(-0.40%)
Mar 23, 2021 75.69 76.43 75.35 75.92 848,947 +0.21(+0.28%)
Mar 22, 2021 75.06 75.76 74.17 75.71 633,018 +0.08(+0.10%)
Mar 19, 2021 76.71 76.93 75.47 75.64 1,538,055 -0.78(-1.02%)
Mar 18, 2021 75.69 76.78 74.98 76.41 744,866 +0.49(+0.65%)
Mar 17, 2021 75.39 76.37 74.55 75.92 1,197,604 +0.58(+0.77%)
Mar 16, 2021 76.30 76.33 74.94 75.34 714,169 -1.13(-1.48%)
Mar 15, 2021 74.65 76.52 74.65 76.47 1,022,908 +1.97(+2.65%)
Mar 12, 2021 74.82 75.40 74.42 74.50 921,863 -0.23(-0.30%)
Mar 11, 2021 74.80 75.13 74.37 74.72 962,223 +0.35(+0.47%)
Mar 10, 2021 74.43 74.88 73.87 74.37 870,064 +0.36(+0.49%)
Mar 09, 2021 75.01 75.34 73.86 74.01 928,462 -0.20(-0.27%)
Mar 08, 2021 72.79 75.46 72.13 74.21 1,853,202 +1.42(+1.95%)
Mar 05, 2021 72.81 73.26 71.76 72.79 2,163,737 +0.07(+0.09%)
Mar 04, 2021 74.92 75.27 72.60 72.72 1,639,892 -1.89(-2.53%)
Mar 03, 2021 74.70 75.41 73.82 74.61 1,812,883 -0.38(-0.51%)
Mar 02, 2021 75.35 75.82 74.68 74.99 1,395,108 -0.30(-0.40%)
Mar 01, 2021 73.28 75.79 73.09 75.29 1,328,622 +2.13(+2.92%)
Feb 26, 2021 74.17 75.70 73.07 73.16 2,745,556 -0.95(-1.28%)
Feb 25, 2021 74.08 75.64 73.87 74.11 1,997,919 +0.13(+0.18%)
Feb 24, 2021 72.91 74.15 72.45 73.98 2,984,490 +0.99(+1.35%)
Feb 23, 2021 73.12 73.36 71.27 72.99 1,945,204 -0.29(-0.40%)
Feb 22, 2021 74.35 74.64 73.10 73.28 1,099,963 -1.37(-1.83%)
Feb 19, 2021 75.85 75.87 74.21 74.65 1,740,395 -0.87(-1.16%)
Feb 18, 2021 76.19 76.51 75.05 75.52 2,911,409 -1.01(-1.33%)
Feb 17, 2021 76.39 76.92 75.42 76.54 955,337 -0.50(-0.65%)
Feb 16, 2021 78.62 78.72 76.74 77.04 768,011 -1.29(-1.65%)
Feb 12, 2021 80.16 80.46 77.85 78.33 656,048 -1.90(-2.36%)
Feb 11, 2021 79.13 80.36 79.11 80.23 965,735 +1.35(+1.71%)
Feb 10, 2021 78.66 79.18 77.90 78.88 1,067,656 +0.36(+0.46%)
Feb 09, 2021 77.42 79.00 77.18 78.52 845,421 +1.14(+1.48%)
Feb 08, 2021 77.57 77.92 76.54 77.38 1,238,286 -0.13(-0.17%)
Feb 05, 2021 78.84 79.13 77.05 77.51 1,185,442 -1.24(-1.57%)
Feb 04, 2021 77.42 78.94 76.70 78.75 1,513,051 +1.48(+1.92%)
Feb 03, 2021 78.94 79.04 76.15 77.26 1,921,180 -1.47(-1.87%)
Feb 02, 2021 79.27 79.61 77.26 78.74 2,399,010 -0.34(-0.43%)
Feb 01, 2021 80.64 81.08 77.25 79.08 2,554,305 -1.34(-1.67%)
Jan 29, 2021 86.16 86.35 80.15 80.42 3,163,085 -9.66(-10.72%)
Jan 28, 2021 92.24 92.70 89.82 90.08 1,327,163 -2.05(-2.22%)
Jan 27, 2021 91.71 94.67 90.92 92.13 1,580,677 -0.25(-0.28%)
Jan 26, 2021 92.53 92.94 91.84 92.38 883,762 +0.26(+0.29%)
Jan 25, 2021 91.16 92.82 90.90 92.12 1,145,334 +1.54(+1.70%)
Jan 22, 2021 89.39 90.67 89.23 90.58 602,517 +1.08(+1.20%)
Jan 21, 2021 89.68 90.20 88.96 89.50 733,624 -0.20(-0.22%)
Jan 20, 2021 88.76 90.38 88.69 89.70 719,318 +1.04(+1.17%)
Jan 19, 2021 87.52 88.79 87.35 88.66 595,178 +1.62(+1.87%)
Jan 15, 2021 86.36 87.10 85.73 87.04 613,744 +0.68(+0.79%)
Jan 14, 2021 86.26 87.59 85.69 86.36 685,621 +0.09(+0.11%)
Jan 13, 2021 87.60 88.01 86.02 86.26 1,129,129 -1.26(-1.43%)
Jan 12, 2021 86.39 87.74 86.00 87.52 847,641 +1.23(+1.42%)
Jan 11, 2021 85.90 87.26 85.50 86.29 766,182 -0.20(-0.23%)
Jan 08, 2021 85.59 87.38 85.33 86.49 947,781 +0.71(+0.83%)
Jan 07, 2021 83.64 85.95 82.91 85.78 1,296,747 +2.04(+2.44%)
Jan 06, 2021 81.62 84.72 80.52 83.74 1,462,710 +1.92(+2.34%)
Jan 05, 2021 81.00 82.17 80.31 81.82 1,190,123 +0.64(+0.79%)
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.