Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

153.86 +0.96 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 82.88 82.88 81.14 81.61 1,188,775 -1.26(-1.52%)
Nov 27, 2020 82.78 83.52 82.58 82.87 248,522 +0.12(+0.15%)
Nov 25, 2020 82.83 83.12 81.74 82.75 470,140 +0.17(+0.21%)
Nov 24, 2020 82.78 83.02 82.00 82.58 603,972 -0.04(-0.05%)
Nov 23, 2020 82.17 83.32 81.96 82.62 543,553 +0.63(+0.77%)
Nov 20, 2020 82.69 83.12 81.80 81.99 787,254 -0.90(-1.09%)
Nov 19, 2020 82.75 83.28 81.67 82.89 1,011,493 +0.05(+0.06%)
Nov 18, 2020 83.69 83.76 82.65 82.85 932,529 -1.00(-1.19%)
Nov 17, 2020 83.37 84.50 82.56 83.84 638,972 -0.21(-0.25%)
Nov 16, 2020 82.67 84.07 82.22 84.05 520,917 +1.69(+2.06%)
Nov 13, 2020 81.27 82.63 81.06 82.36 616,149 +1.29(+1.59%)
Nov 12, 2020 80.55 81.79 80.35 81.07 510,833 +0.46(+0.57%)
Nov 11, 2020 81.71 82.07 79.90 80.61 1,066,477 -0.52(-0.65%)
Nov 10, 2020 80.83 81.82 80.58 81.13 692,526 +0.12(+0.15%)
Nov 09, 2020 83.10 83.32 81.01 81.01 901,303 -0.13(-0.16%)
Nov 06, 2020 80.65 81.60 80.23 81.14 477,487 +0.28(+0.35%)
Nov 05, 2020 82.75 83.34 80.37 80.86 1,091,279 -1.39(-1.69%)
Nov 04, 2020 79.18 82.45 78.93 82.25 1,416,033 +3.84(+4.90%)
Nov 03, 2020 76.60 78.93 76.21 78.41 818,015 +2.33(+3.07%)
Nov 02, 2020 74.29 76.09 74.02 76.07 1,277,821 +2.52(+3.43%)
Oct 30, 2020 71.93 74.10 70.58 73.55 1,819,233 +2.99(+4.24%)
Oct 29, 2020 70.06 71.55 69.64 70.56 1,462,507 +0.63(+0.90%)
Oct 28, 2020 71.80 72.81 69.90 69.94 906,402 -2.83(-3.89%)
Oct 27, 2020 73.00 73.84 72.59 72.77 669,768 -0.21(-0.28%)
Oct 26, 2020 73.53 73.90 72.21 72.97 622,595 -1.10(-1.48%)
Oct 23, 2020 73.74 74.18 72.87 74.07 706,519 +0.57(+0.78%)
Oct 22, 2020 73.65 74.16 73.23 73.50 658,084 -0.27(-0.37%)
Oct 21, 2020 74.72 75.07 73.74 73.77 729,666 -0.76(-1.02%)
Oct 20, 2020 75.10 75.75 74.51 74.53 566,523 -0.38(-0.51%)
Oct 19, 2020 77.24 77.84 74.82 74.91 431,507 -2.16(-2.80%)
Oct 16, 2020 76.87 77.46 76.63 77.07 595,418 +0.22(+0.28%)
Oct 15, 2020 76.70 77.27 76.48 76.85 549,199 -0.33(-0.42%)
Oct 14, 2020 76.12 77.55 76.11 77.18 723,072 +1.29(+1.70%)
Oct 13, 2020 76.64 76.92 75.48 75.89 706,393 -0.53(-0.70%)
Oct 12, 2020 76.58 76.99 75.77 76.42 1,252,727 +0.37(+0.49%)
Oct 09, 2020 76.82 77.33 75.71 76.05 1,477,607 -0.19(-0.25%)
Oct 08, 2020 77.05 77.59 76.11 76.23 934,255 -0.22(-0.28%)
Oct 07, 2020 77.66 77.74 76.08 76.45 1,001,748 -0.63(-0.81%)
Oct 06, 2020 77.26 78.13 76.53 77.08 1,217,173 -0.17(-0.22%)
Oct 05, 2020 77.69 78.05 76.51 77.25 921,334 -0.38(-0.49%)
Oct 02, 2020 77.20 78.15 76.40 77.63 672,794 -0.19(-0.24%)
Oct 01, 2020 78.06 78.51 77.28 77.82 593,436 +0.07(+0.08%)
Sep 30, 2020 79.02 79.06 77.23 77.75 996,316 -1.18(-1.50%)
Sep 29, 2020 79.66 79.95 78.84 78.93 634,372 -0.67(-0.84%)
Sep 28, 2020 80.24 80.85 79.53 79.60 494,591 +0.10(+0.13%)
Sep 25, 2020 77.51 79.64 77.50 79.49 573,860 +1.71(+2.19%)
Sep 24, 2020 78.57 78.78 77.32 77.79 884,642 -0.77(-0.98%)
Sep 23, 2020 82.26 82.26 78.33 78.56 921,620 -3.32(-4.05%)
Sep 22, 2020 80.69 82.24 80.16 81.87 580,789 +1.61(+2.01%)
Sep 21, 2020 78.68 80.43 78.19 80.26 667,872 +0.95(+1.19%)
Sep 18, 2020 79.77 80.00 78.45 79.32 1,379,633 -0.16(-0.20%)
Sep 17, 2020 79.04 79.95 78.29 79.48 684,976 +0.04(+0.05%)
Sep 16, 2020 79.02 80.11 78.97 79.44 815,765 +0.85(+1.08%)
Sep 15, 2020 79.03 79.18 78.40 78.59 599,634 +0.13(+0.17%)
Sep 14, 2020 79.33 79.87 78.29 78.45 674,388 -0.27(-0.35%)
Sep 11, 2020 79.30 79.61 77.94 78.73 829,146 -0.12(-0.15%)
Sep 10, 2020 80.75 81.26 78.79 78.85 906,471 -1.64(-2.04%)
Sep 09, 2020 79.21 81.08 79.05 80.49 752,139 +1.99(+2.53%)
Sep 08, 2020 78.74 79.48 76.84 78.50 1,102,654 -1.12(-1.41%)
Sep 04, 2020 81.06 81.37 78.28 79.63 734,694 -1.36(-1.68%)
Sep 03, 2020 82.92 83.13 80.02 80.98 1,139,118 -2.07(-2.49%)
Sep 02, 2020 83.04 83.81 82.46 83.05 1,153,861 +0.22(+0.26%)
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.