Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

154.19 +0.33 (+0.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 73.07 75.99 72.15 72.32 2,067,062 -0.66(-0.90%)
Jan 30, 2020 72.12 73.12 71.90 72.98 1,173,408 +0.48(+0.66%)
Jan 29, 2020 73.14 73.47 72.48 72.50 877,757 -0.30(-0.41%)
Jan 28, 2020 72.15 73.17 71.90 72.79 1,002,524 +0.91(+1.26%)
Jan 27, 2020 71.03 72.14 70.62 71.89 1,240,610 -0.36(-0.50%)
Jan 24, 2020 73.08 73.12 72.08 72.25 650,138 -0.39(-0.54%)
Jan 23, 2020 72.32 72.93 71.73 72.64 792,802 +0.58(+0.81%)
Jan 22, 2020 73.04 73.24 71.97 72.05 1,210,665 -0.82(-1.13%)
Jan 21, 2020 73.23 73.68 72.54 72.88 1,845,739 -0.70(-0.96%)
Jan 17, 2020 73.30 73.90 72.89 73.58 766,677 +0.38(+0.52%)
Jan 16, 2020 73.75 74.08 72.93 73.20 1,010,767 -0.38(-0.52%)
Jan 15, 2020 72.85 74.11 72.85 73.58 989,666 +0.86(+1.19%)
Jan 14, 2020 72.74 72.82 72.18 72.72 987,850 +0.06(+0.08%)
Jan 13, 2020 71.36 72.68 71.22 72.66 1,389,909 +1.62(+2.28%)
Jan 10, 2020 70.81 71.26 70.54 71.04 1,255,387 +0.50(+0.71%)
Jan 09, 2020 69.00 70.55 68.75 70.54 1,366,263 +1.91(+2.78%)
Jan 08, 2020 68.03 69.04 67.98 68.63 982,639 +0.60(+0.89%)
Jan 07, 2020 68.24 68.74 67.85 68.03 911,385 -0.40(-0.58%)
Jan 06, 2020 66.86 68.47 66.66 68.43 1,118,907 +1.08(+1.61%)
Jan 03, 2020 66.16 67.74 66.08 67.35 1,108,418 +0.71(+1.07%)
Jan 02, 2020 66.47 66.63 65.91 66.63 731,231 +0.71(+1.08%)
Dec 31, 2019 65.64 66.33 65.53 65.92 598,343 +0.06(+0.10%)
Dec 30, 2019 65.75 65.88 65.12 65.85 559,025 +0.12(+0.18%)
Dec 27, 2019 66.03 66.03 65.32 65.73 637,945 -0.06(-0.10%)
Dec 26, 2019 66.00 66.39 65.63 65.80 416,046 -0.15(-0.22%)
Dec 24, 2019 66.34 66.39 65.92 65.95 214,842 -0.38(-0.57%)
Dec 23, 2019 66.61 66.97 65.91 66.33 774,123 -0.22(-0.33%)
Dec 20, 2019 65.93 66.62 65.45 66.55 1,793,087 +0.88(+1.34%)
Dec 19, 2019 64.49 65.73 64.47 65.67 1,320,047 +1.06(+1.64%)
Dec 18, 2019 64.98 65.23 64.44 64.61 1,246,631 -0.26(-0.40%)
Dec 17, 2019 65.01 65.46 64.61 64.87 1,146,234 +0.19(+0.30%)
Dec 16, 2019 65.45 65.50 64.45 64.68 1,577,678 -0.71(-1.09%)
Dec 13, 2019 64.17 65.59 64.02 65.39 1,254,416 +1.12(+1.74%)
Dec 12, 2019 64.80 64.90 63.81 64.27 1,428,386 -0.49(-0.76%)
Dec 11, 2019 64.99 65.00 63.62 64.76 2,146,367 -0.67(-1.02%)
Dec 10, 2019 65.78 66.53 65.13 65.43 1,781,604 -0.32(-0.48%)
Dec 09, 2019 66.72 67.19 65.45 65.74 1,670,234 -1.08(-1.61%)
Dec 06, 2019 66.96 67.33 66.70 66.82 764,627 -0.12(-0.18%)
Dec 05, 2019 67.19 67.47 66.86 66.94 589,849 -0.09(-0.14%)
Dec 04, 2019 66.92 67.46 66.33 67.03 1,560,202 +0.63(+0.95%)
Dec 03, 2019 67.03 67.52 66.00 66.40 1,785,955 -1.64(-2.41%)
Dec 02, 2019 67.33 68.20 66.30 68.04 2,176,215 +0.61(+0.91%)
Nov 29, 2019 67.91 68.15 67.41 67.43 497,234 -0.61(-0.90%)
Nov 27, 2019 68.46 68.84 67.50 68.04 1,116,511 +0.01(+0.02%)
Nov 26, 2019 67.47 68.26 67.12 68.03 9,953,122 +0.88(+1.31%)
Nov 25, 2019 66.25 67.38 66.19 67.15 2,172,624 +1.03(+1.56%)
Nov 22, 2019 66.80 67.26 65.68 66.12 1,767,297 -0.68(-1.01%)
Nov 21, 2019 68.57 68.57 66.68 66.80 1,122,426 -1.80(-2.62%)
Nov 20, 2019 68.32 68.81 67.98 68.60 1,234,035 +0.31(+0.46%)
Nov 19, 2019 68.63 68.74 68.28 68.28 1,496,615 -0.24(-0.35%)
Nov 18, 2019 68.21 69.02 68.14 68.52 747,823 +0.25(+0.37%)
Nov 15, 2019 68.40 68.53 67.65 68.27 964,147 +0.38(+0.56%)
Nov 14, 2019 67.06 67.99 66.86 67.89 641,533 +0.65(+0.96%)
Nov 13, 2019 66.88 67.80 66.72 67.24 684,472 +0.47(+0.71%)
Nov 12, 2019 67.40 67.72 66.51 66.77 915,623 -0.30(-0.45%)
Nov 11, 2019 65.66 67.41 65.37 67.08 1,493,436 +0.79(+1.20%)
Nov 08, 2019 66.22 66.52 65.93 66.28 1,474,331 +0.09(+0.14%)
Nov 07, 2019 66.49 66.84 65.83 66.19 1,270,212 -0.09(-0.14%)
Nov 06, 2019 66.07 66.88 65.68 66.28 1,372,778 +0.52(+0.79%)
Nov 05, 2019 67.60 67.64 65.66 65.76 1,345,370 -2.01(-2.97%)
Nov 04, 2019 68.83 68.89 67.48 67.78 1,209,208 -0.80(-1.17%)
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.