Booz Allen Hamilton Holding Corp (NY: BAH )

108.01 +1.90 (+1.79%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 85.21 85.21 83.79 84.68 1,274,307 -0.99(-1.15%)
May 27, 2022 85.56 86.16 84.92 85.66 1,019,773 +0.40(+0.47%)
May 26, 2022 84.15 86.64 84.15 85.26 1,491,598 +1.79(+2.15%)
May 25, 2022 83.86 84.75 82.42 83.46 1,194,308 -0.23(-0.27%)
May 24, 2022 79.46 83.81 79.46 83.69 1,617,901 +3.73(+4.66%)
May 23, 2022 77.66 80.09 76.97 79.96 1,217,989 +2.21(+2.84%)
May 20, 2022 79.57 80.13 75.54 77.75 1,870,420 -1.97(-2.47%)
May 19, 2022 77.69 81.24 77.59 79.73 1,481,210 +1.10(+1.40%)
May 18, 2022 81.65 82.02 78.00 78.62 1,596,669 -3.61(-4.39%)
May 17, 2022 81.57 82.32 80.90 82.23 914,377 +1.15(+1.42%)
May 16, 2022 80.09 81.63 79.56 81.08 1,304,895 +1.66(+2.09%)
May 13, 2022 78.95 79.69 78.67 79.42 883,397 +0.90(+1.14%)
May 12, 2022 79.07 79.56 77.86 78.52 1,455,352 -0.31(-0.39%)
May 11, 2022 80.17 81.19 78.71 78.83 648,925 -1.73(-2.14%)
May 10, 2022 80.93 81.45 78.90 80.55 1,025,851 +0.28(+0.34%)
May 09, 2022 82.53 82.58 79.65 80.28 641,169 -2.90(-3.49%)
May 06, 2022 83.58 84.57 82.60 83.18 704,824 -1.07(-1.26%)
May 05, 2022 84.95 85.24 83.01 84.24 1,153,402 -1.23(-1.44%)
May 04, 2022 82.44 85.77 82.28 85.48 1,016,080 +3.38(+4.12%)
May 03, 2022 81.23 82.78 81.02 82.09 969,799 +0.78(+0.96%)
May 02, 2022 80.35 82.32 80.35 81.31 1,064,658 +0.81(+1.00%)
Apr 29, 2022 82.13 82.62 80.15 80.50 1,253,688 -1.80(-2.19%)
Apr 28, 2022 84.46 84.46 82.27 82.31 1,076,054 -1.33(-1.59%)
Apr 27, 2022 84.29 85.42 83.32 83.64 986,480 -0.90(-1.06%)
Apr 26, 2022 86.10 86.61 84.49 84.54 672,552 -1.63(-1.89%)
Apr 25, 2022 86.08 86.30 84.60 86.17 827,901 -0.64(-0.74%)
Apr 22, 2022 88.20 88.20 86.64 86.81 665,398 -1.85(-2.09%)
Apr 21, 2022 88.76 90.20 88.52 88.66 1,041,891 +0.05(+0.06%)
Apr 20, 2022 86.79 88.62 86.66 88.61 1,006,726 +2.44(+2.83%)
Apr 19, 2022 85.82 86.69 85.54 86.18 1,076,700 +0.36(+0.43%)
Apr 18, 2022 86.49 86.74 85.58 85.81 633,310 -0.76(-0.88%)
Apr 14, 2022 87.35 87.77 86.37 86.57 890,423 -0.29(-0.33%)
Apr 13, 2022 88.07 88.44 86.33 86.86 1,176,508 +0.49(+0.57%)
Apr 12, 2022 87.23 87.56 86.24 86.36 708,752 -0.82(-0.94%)
Apr 11, 2022 87.72 88.64 86.89 87.18 580,068 -0.44(-0.51%)
Apr 08, 2022 88.13 89.21 87.42 87.63 594,925 -0.50(-0.57%)
Apr 07, 2022 87.08 88.76 86.99 88.13 626,694 +0.84(+0.96%)
Apr 06, 2022 86.40 87.69 86.29 87.29 623,120 +0.71(+0.82%)
Apr 05, 2022 87.12 88.73 86.51 86.58 989,079 -0.46(-0.53%)
Apr 04, 2022 88.20 88.61 86.80 87.04 1,180,266 -1.04(-1.18%)
Apr 01, 2022 86.58 88.61 86.42 88.08 963,034 +1.45(+1.67%)
Mar 31, 2022 87.78 88.52 86.59 86.63 1,017,256 -1.55(-1.76%)
Mar 30, 2022 85.62 88.23 85.33 88.18 929,035 +2.68(+3.14%)
Mar 29, 2022 88.23 88.35 85.23 85.50 2,036,214 -1.96(-2.24%)
Mar 28, 2022 86.66 88.82 86.57 87.46 1,073,863 +0.73(+0.84%)
Mar 25, 2022 86.49 87.66 86.20 86.73 754,312 +0.79(+0.92%)
Mar 24, 2022 84.55 86.46 84.44 85.94 613,570 +1.21(+1.43%)
Mar 23, 2022 84.59 85.34 84.04 84.73 685,409 +0.28(+0.33%)
Mar 22, 2022 84.69 84.85 83.74 84.45 856,480 +0.18(+0.21%)
Mar 21, 2022 85.37 87.09 84.15 84.27 1,069,904 -1.21(-1.42%)
Mar 18, 2022 84.97 85.97 84.30 85.49 2,401,036 +1.36(+1.62%)
Mar 17, 2022 82.86 84.57 82.60 84.12 717,242 +1.44(+1.74%)
Mar 16, 2022 83.61 84.38 80.95 82.68 883,497 -1.09(-1.31%)
Mar 15, 2022 82.36 83.97 81.96 83.78 698,330 +1.44(+1.75%)
Mar 14, 2022 82.41 82.71 81.50 82.34 647,609 +0.17(+0.20%)
Mar 11, 2022 83.56 84.06 81.96 82.17 928,103 -0.49(-0.60%)
Mar 10, 2022 82.47 83.23 81.60 82.66 892,969 +0.32(+0.38%)
Mar 09, 2022 81.10 82.71 80.57 82.35 1,058,586 +0.13(+0.16%)
Mar 08, 2022 84.56 86.17 82.01 82.22 1,500,428 -3.52(-4.11%)
Mar 07, 2022 85.21 88.35 84.24 85.74 2,482,966 +0.60(+0.71%)
Mar 04, 2022 81.56 85.73 81.56 85.14 1,876,634 +3.64(+4.47%)
Mar 03, 2022 80.89 81.61 80.08 81.50 1,228,240 +1.02(+1.26%)
Mar 02, 2022 81.22 82.27 80.04 80.49 1,493,436 -0.86(-1.05%)
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.