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 (%)
Apr 30, 2020 69.41 69.65 68.13 68.29 1,068,114 -1.34(-1.92%)
Apr 29, 2020 71.24 71.48 69.51 69.63 920,237 -1.20(-1.69%)
Apr 28, 2020 72.90 73.89 70.76 70.83 1,039,751 -0.86(-1.21%)
Apr 27, 2020 71.27 71.79 70.51 71.69 630,177 +1.15(+1.63%)
Apr 24, 2020 70.23 70.82 69.38 70.54 505,566 +0.40(+0.57%)
Apr 23, 2020 70.03 70.93 69.48 70.14 574,994 +0.73(+1.06%)
Apr 22, 2020 69.31 69.79 68.69 69.40 646,036 +1.07(+1.56%)
Apr 21, 2020 69.86 70.47 67.96 68.33 641,071 -2.23(-3.16%)
Apr 20, 2020 70.98 71.33 70.05 70.57 769,723 -1.27(-1.77%)
Apr 17, 2020 71.59 72.04 69.71 71.84 935,314 +1.44(+2.05%)
Apr 16, 2020 69.79 71.43 69.69 70.40 1,005,473 +0.84(+1.20%)
Apr 15, 2020 69.72 70.31 68.89 69.56 738,812 -0.98(-1.38%)
Apr 14, 2020 67.87 70.96 67.51 70.54 1,053,521 +3.51(+5.24%)
Apr 13, 2020 68.69 69.04 66.35 67.02 759,158 -2.02(-2.92%)
Apr 09, 2020 68.00 70.19 67.57 69.04 957,576 +2.21(+3.31%)
Apr 08, 2020 68.30 68.90 66.55 66.83 1,396,458 +0.46(+0.69%)
Apr 07, 2020 71.38 71.38 65.93 66.37 1,198,305 -2.38(-3.46%)
Apr 06, 2020 66.30 69.31 65.66 68.75 1,039,644 +3.61(+5.54%)
Apr 03, 2020 65.01 66.90 64.04 65.15 1,262,142 -0.39(-0.60%)
Apr 02, 2020 63.24 65.95 63.00 65.54 1,907,930 +0.82(+1.26%)
Apr 01, 2020 62.36 65.39 61.86 64.72 1,790,768 +0.89(+1.40%)
Mar 31, 2020 65.23 66.98 63.54 63.82 1,909,283 -2.45(-3.70%)
Mar 30, 2020 63.98 66.46 63.66 66.28 1,221,573 +2.74(+4.32%)
Mar 27, 2020 62.10 65.15 61.86 63.54 1,853,960 -0.07(-0.12%)
Mar 26, 2020 61.32 64.90 61.25 63.61 1,639,670 +3.05(+5.04%)
Mar 25, 2020 59.85 63.09 57.79 60.56 1,836,151 +1.78(+3.02%)
Mar 24, 2020 55.21 59.42 55.00 58.78 1,940,687 +5.43(+10.18%)
Mar 23, 2020 53.59 53.85 50.56 53.35 2,392,288 -0.53(-0.98%)
Mar 20, 2020 60.32 60.32 53.29 53.88 3,351,302 -5.75(-9.64%)
Mar 19, 2020 64.42 64.71 58.12 59.63 2,110,623 -5.12(-7.91%)
Mar 18, 2020 58.29 65.92 53.69 64.75 2,462,085 +3.40(+5.55%)
Mar 17, 2020 60.14 61.88 57.84 61.35 2,993,001 +1.99(+3.35%)
Mar 16, 2020 56.39 64.51 55.79 59.36 3,020,324 -5.72(-8.79%)
Mar 13, 2020 63.88 65.33 59.99 65.08 2,986,726 +3.35(+5.42%)
Mar 12, 2020 64.70 66.53 61.69 61.73 3,509,010 -6.93(-10.09%)
Mar 11, 2020 68.07 69.52 67.73 68.66 1,837,926 -0.75(-1.09%)
Mar 10, 2020 68.61 69.50 66.56 69.41 2,900,327 +1.97(+2.92%)
Mar 09, 2020 67.77 69.49 66.31 67.44 1,719,248 -3.50(-4.93%)
Mar 06, 2020 68.49 71.09 67.83 70.94 2,200,898 +0.74(+1.06%)
Mar 05, 2020 70.98 71.84 69.54 70.19 1,729,133 -1.43(-2.00%)
Mar 04, 2020 70.51 71.84 69.73 71.63 1,538,542 +2.24(+3.23%)
Mar 03, 2020 70.06 70.61 68.39 69.39 2,716,728 +0.53(+0.77%)
Mar 02, 2020 66.47 68.86 66.13 68.86 2,673,450 +2.56(+3.86%)
Feb 28, 2020 65.05 66.98 64.53 66.30 3,807,076 -0.35(-0.53%)
Feb 27, 2020 65.68 67.38 64.92 66.65 3,146,474 -0.21(-0.32%)
Feb 26, 2020 65.84 67.43 65.42 66.87 2,678,996 +1.34(+2.04%)
Feb 25, 2020 67.18 67.80 65.47 65.53 2,022,825 -1.58(-2.36%)
Feb 24, 2020 66.23 68.38 65.81 67.11 1,057,034 -0.90(-1.33%)
Feb 21, 2020 69.03 69.16 67.61 68.01 997,905 -1.26(-1.81%)
Feb 20, 2020 71.14 71.14 68.30 69.26 1,394,909 -1.91(-2.68%)
Feb 19, 2020 72.25 72.49 71.13 71.17 750,824 -0.77(-1.07%)
Feb 18, 2020 71.27 72.75 71.05 71.94 1,964,381 +0.67(+0.94%)
Feb 14, 2020 70.98 71.28 70.50 71.27 767,115 +0.40(+0.56%)
Feb 13, 2020 70.25 71.24 70.25 70.87 814,881 +0.43(+0.61%)
Feb 12, 2020 72.08 72.52 69.82 70.45 1,356,499 -1.12(-1.57%)
Feb 11, 2020 72.06 72.24 71.52 71.57 1,223,178 -0.19(-0.27%)
Feb 10, 2020 71.61 71.97 70.75 71.76 1,017,566 +0.06(+0.08%)
Feb 07, 2020 72.46 72.91 71.51 71.70 864,632 -0.86(-1.19%)
Feb 06, 2020 72.55 73.09 72.33 72.57 728,029 +0.18(+0.24%)
Feb 05, 2020 72.92 73.16 72.15 72.39 1,343,768 -0.26(-0.36%)
Feb 04, 2020 73.15 73.41 72.52 72.65 1,217,311 -0.09(-0.13%)
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.