Booz Allen Hamilton Holding Corp (NY: BAH )

155.83 +0.37 (+0.24%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 71.73 73.89 70.39 73.35 1,824,284 +2.98(+4.24%)
Oct 29, 2020 69.86 71.35 69.44 70.37 1,466,568 +0.63(+0.90%)
Oct 28, 2020 71.60 72.61 69.71 69.74 908,918 -2.82(-3.89%)
Oct 27, 2020 72.80 73.64 72.39 72.56 671,628 -0.21(-0.28%)
Oct 26, 2020 73.32 73.70 72.01 72.77 624,323 -1.09(-1.48%)
Oct 23, 2020 73.54 73.98 72.67 73.86 708,480 +0.57(+0.78%)
Oct 22, 2020 73.44 73.96 73.03 73.29 659,911 -0.27(-0.37%)
Oct 21, 2020 74.52 74.86 73.54 73.56 731,692 -0.76(-1.02%)
Oct 20, 2020 74.89 75.54 74.30 74.32 568,096 -0.38(-0.51%)
Oct 19, 2020 77.02 77.63 74.61 74.70 432,705 -2.15(-2.80%)
Oct 16, 2020 76.66 77.25 76.42 76.85 597,071 +0.21(+0.28%)
Oct 15, 2020 76.49 77.06 76.27 76.64 550,723 -0.33(-0.42%)
Oct 14, 2020 75.91 77.34 75.90 76.97 725,079 +1.29(+1.70%)
Oct 13, 2020 76.42 76.70 75.27 75.68 708,354 -0.53(-0.70%)
Oct 12, 2020 76.37 76.78 75.56 76.21 1,256,205 +0.37(+0.49%)
Oct 09, 2020 76.61 77.12 75.50 75.84 1,481,709 -0.19(-0.25%)
Oct 08, 2020 76.84 77.37 75.90 76.02 936,849 -0.21(-0.28%)
Oct 07, 2020 77.44 77.53 75.87 76.24 1,004,529 -0.63(-0.81%)
Oct 06, 2020 77.05 77.91 76.32 76.86 1,220,553 -0.17(-0.22%)
Oct 05, 2020 77.47 77.83 76.30 77.03 923,892 -0.38(-0.49%)
Oct 02, 2020 76.98 77.94 76.19 77.41 674,662 -0.19(-0.24%)
Oct 01, 2020 77.84 78.29 77.07 77.60 595,084 +0.07(+0.08%)
Sep 30, 2020 78.80 78.84 77.01 77.54 999,082 -1.18(-1.50%)
Sep 29, 2020 79.44 79.73 78.62 78.71 636,133 -0.66(-0.84%)
Sep 28, 2020 80.02 80.63 79.31 79.38 495,964 +0.10(+0.13%)
Sep 25, 2020 77.29 79.42 77.29 79.27 575,453 +1.70(+2.19%)
Sep 24, 2020 78.35 78.56 77.11 77.57 887,098 -0.77(-0.98%)
Sep 23, 2020 82.03 82.03 78.11 78.34 924,178 -3.31(-4.05%)
Sep 22, 2020 80.47 82.01 79.94 81.65 582,402 +1.61(+2.01%)
Sep 21, 2020 78.46 80.21 77.98 80.04 669,726 +0.94(+1.19%)
Sep 18, 2020 79.54 79.77 78.23 79.10 1,383,464 -0.16(-0.20%)
Sep 17, 2020 78.83 79.73 78.08 79.26 686,878 +0.04(+0.05%)
Sep 16, 2020 78.80 79.89 78.75 79.22 818,029 +0.85(+1.09%)
Sep 15, 2020 78.81 78.96 78.18 78.37 601,299 +0.13(+0.17%)
Sep 14, 2020 79.12 79.65 78.08 78.24 676,261 -0.27(-0.35%)
Sep 11, 2020 79.08 79.39 77.72 78.51 831,448 -0.12(-0.15%)
Sep 10, 2020 80.53 81.03 78.57 78.63 908,988 -1.64(-2.04%)
Sep 09, 2020 78.99 80.85 78.83 80.26 754,228 +1.98(+2.53%)
Sep 08, 2020 78.52 79.26 76.63 78.28 1,105,715 -1.12(-1.41%)
Sep 04, 2020 80.83 81.14 78.06 79.40 736,734 -1.35(-1.68%)
Sep 03, 2020 82.69 82.90 79.80 80.76 1,142,280 -2.07(-2.49%)
Sep 02, 2020 82.81 83.58 82.24 82.82 1,157,064 +0.22(+0.26%)
Sep 01, 2020 82.41 82.80 81.78 82.61 526,660 +0.33(+0.40%)
Aug 31, 2020 82.95 83.17 82.00 82.28 1,177,148 -0.66(-0.80%)
Aug 28, 2020 82.97 83.25 81.70 82.95 711,584 +0.18(+0.21%)
Aug 27, 2020 81.76 83.43 81.76 82.77 717,356 +1.03(+1.26%)
Aug 26, 2020 80.88 81.83 80.25 81.74 705,131 +0.99(+1.23%)
Aug 25, 2020 81.61 82.12 80.32 80.75 519,694 -0.90(-1.10%)
Aug 24, 2020 81.19 81.72 80.83 81.65 517,040 +0.99(+1.23%)
Aug 21, 2020 81.30 81.36 80.32 80.66 851,675 -0.38(-0.47%)
Aug 20, 2020 80.68 81.29 80.33 81.04 674,997 +0.50(+0.61%)
Aug 19, 2020 80.15 81.04 80.15 80.54 648,038 +0.34(+0.42%)
Aug 18, 2020 80.21 80.93 79.80 80.21 1,070,054 +0.16(+0.20%)
Aug 17, 2020 80.90 81.20 79.91 80.05 1,348,723 -0.71(-0.88%)
Aug 14, 2020 79.89 81.25 79.89 80.76 670,167 +0.64(+0.79%)
Aug 13, 2020 79.72 81.14 79.72 80.12 694,731 +0.32(+0.40%)
Aug 12, 2020 80.40 80.76 79.44 79.81 1,148,980 -0.30(-0.37%)
Aug 11, 2020 78.83 80.93 78.81 80.10 1,097,231 +1.28(+1.63%)
Aug 10, 2020 78.31 79.42 78.13 78.82 971,735 -0.01(-0.01%)
Aug 07, 2020 77.03 79.03 76.66 78.83 898,697 +1.65(+2.14%)
Aug 06, 2020 76.72 77.35 75.81 77.18 707,359 +0.36(+0.47%)
Aug 05, 2020 77.70 78.55 76.39 76.82 844,851 -0.53(-0.69%)
Aug 04, 2020 77.42 78.07 76.70 77.35 1,184,011 -0.40(-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.